[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDGH":3,"homepage-market-summary":29,"stock-historical-EDGH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDGH","2026-10-02",{"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},"3EDGE Dynamic Hard Assets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0646,0.3577,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.6,33.7198,33.45,33.69,-0.09,-0.27,42709.293819,36.03,28.21,50593.648223512,68.9,501,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.7,45362,16557112.055878,27.22,"2025-04-22",[181,184,192,202,211,221,232,241,251,262,272,283,292,302,313,323,332,343,353,362,372,383,394,404,413,421,432,441,451,461,470,480,486,495,505,513,521,530,539,548,558,567,578,588,597,607,616,626,635,646,654,663,672,682,691,698,709,718,728,739,746,751,754,763,769,777,786,793,801,808,814,822,829,835,842,849,856,862,869,876,882,890,897,906,913,921,927,933,938,945,951,956,960,965,971,977,984,991,1000,1007,1013,1019,1027,1032,1038,1041,1045,1050,1055,1061,1066,1070,1075,1077,1081,1086,1091,1094,1097,1103,1107,1112,1116,1122,1128,1133,1136,1141,1145,1153,1161,1167,1173,1179,1184,1191,1197,1203,1207,1212,1215,1221,1227,1231,1236,1241,1247,1249,1253,1258,1262,1267,1273,1277,1283,1287,1291,1296,1304,1312,1316,1324,1329,1333,1339,1347,1354,1358,1365,1373,1380,1388,1395,1401,1408,1414,1420,1425,1431,1438,1445,1452,1458,1462,1469,1475,1482,1488,1495,1502,1508,1513,1520,1527,1534,1541,1549,1553,1559,1565,1570,1576,1581,1587,1592,1599,1606,1612,1618,1625,1631,1639,1646,1652,1659,1665,1671,1678,1684,1689,1696,1702,1708,1712,1717,1722,1729,1736,1741,1748,1754,1759,1763,1770,1776,1782,1788,1794,1803,1810,1818,1826,1834,1838,1844,1851,1856,1860,1864,1869,1877,1885,1891,1897,1902,1908,1911,1917,1924,1930,1934,1941,1948,1955,1962,1968,1972,1978,1982,1987,1991,1998,2005,2011,2018,2024,2032,2038,2044,2050,2057,2063,2071,2076,2081,2084,2090,2095,2100,2107,2115,2121,2129,2134,2140,2146,2152,2158,2162,2165,2167,2173,2178,2182,2186,2191,2194,2197,2201,2206,2213,2217,2222,2229,2235,2238,2245,2249,2254,2259,2261,2265,2270,2277,2283,2289,2296,2301,2304,2309,2313,2317,2321,2323,2326,2329,2331,2334,2340,2345,2349,2352,2356,2360,2363,2367,2371,2377,2382,2388,2392,2398,2403,2409,2411,2415,2420,2426,2432,2437,2440,2444,2449,2453,2455],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},95,33.5947,{"date":185,"open":17,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",33.58,0.0354,0.11,46682.6148,131,33.6379,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",33.67,33.85,33.6546,-0.0454,-0.13,21442.3628,68,33.6857,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",33.54,33.7,0.12,0.36,62939.2208,163,33.6381,{"date":212,"open":213,"high":214,"low":215,"close":186,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",33.7288,33.7698,33.57,-0.7172,-2.09,39551.9878,207,33.6177,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",34.255,34.33,34.1753,34.2972,-0.0428,-0.12,20704.016236,109,34.2653,{"date":233,"open":234,"high":235,"low":236,"close":234,"change":237,"percent_change":21,"volume":238,"transactions":239,"vwap":240},"2026-09-24",34.34,34.37,34.31,-0.03,30701.2198,85,34.3432,{"date":242,"open":243,"high":244,"low":245,"close":235,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",34.454,34.47,34.3401,-0.41,-1.18,18367.508906,129,34.4102,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",34.545,34.82,34.5,34.78,0.1787,0.52,23488.9259,145,34.6719,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34.71,34.5301,34.6013,-0.1187,-0.34,26934.904264,116,34.5998,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",34.76,34.9,34.7,34.72,0.33,0.96,23906.9489,179,34.8164,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":207,"volume":289,"transactions":290,"vwap":291},"2026-09-17",34.61,34.7999,34.39,0.125,54329.5427,166,34.6915,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",34.84,34.1,34.265,-0.275,-0.8,37451.6427,162,34.3318,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",34.53,34.58,34.45,34.54,0.19,0.55,19575.6437,155,34.5082,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",34.56,34.32,34.35,-0.3606,-1.04,46455.781367,221,34.4324,{"date":324,"open":325,"high":325,"low":264,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",34.94,34.7106,-0.0194,-0.06,55729.3707,106,34.7761,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",34.85,34.91,34.675,34.73,-0.3589,-1.02,24146.467473,142,34.8409,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":279,"volume":350,"transactions":351,"vwap":352},"2026-09-09",35.19,35.2,35.0362,35.0889,0.3352,13399.18671,171,35.1172,{"date":354,"open":325,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",34.96,34.7537,-0.1863,-0.53,15156.3357,144,34.872,{"date":363,"open":364,"high":365,"low":366,"close":325,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",34.79,34.95,34.77,-0.243,-0.69,23459.3327,103,34.9133,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",35.09,35.2639,35.028,35.183,0.5238,1.51,16581.1607,90,35.1394,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",34.674,34.75,34.59,34.6592,0.2492,0.72,23541.7187,87,34.6253,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":239,"vwap":403},"2026-09-01",34.525,34.6201,34.405,34.41,-0.5283,-1.51,71395.5483,34.5494,{"date":405,"open":406,"high":407,"low":256,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",34.81,34.9383,0.0933,0.27,21460.3453,78,34.8364,{"date":414,"open":415,"high":415,"low":364,"close":416,"change":417,"percent_change":217,"volume":418,"transactions":419,"vwap":420},"2026-08-28",35.592,34.845,-0.745,21347.4143,167,35.0462,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",35.28,35.64,35.26,35.59,0.245,0.69,35618.5293,227,35.5137,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":339,"volume":438,"transactions":439,"vwap":440},"2026-08-26",35.4799,35.5,35.345,-0.365,36550.633438,141,35.3961,{"date":442,"open":443,"high":24,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",35.74,35.39,35.71,0.01,0.03,1059137.5263,199,35.6489,{"date":452,"open":453,"high":454,"low":426,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",35.77,35.81,35.7,-0.04,-0.11,21924.3351,159,35.6787,{"date":462,"open":463,"high":464,"low":465,"close":443,"change":466,"percent_change":467,"volume":468,"transactions":341,"vwap":469},"2026-08-21",35.63,35.8,35.62,0.335,0.95,26930.2553,35.7502,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",35.1899,35.405,35.1701,0.265,0.75,29927.907,223,35.3549,{"date":481,"open":335,"high":482,"low":335,"close":482,"change":51,"percent_change":483,"volume":484,"transactions":300,"vwap":485},"2026-08-19",35.14,1.41,20618.257506,35.0856,{"date":487,"open":274,"high":256,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",34.6,34.65,-0.2329,-0.67,15481.0052,84,34.6424,{"date":496,"open":364,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",34.89,34.7639,34.8829,0.3364,0.97,16474.946844,118,34.8593,{"date":506,"open":315,"high":315,"low":507,"close":508,"change":509,"percent_change":51,"volume":510,"transactions":511,"vwap":512},"2026-08-14",34.49,34.5465,0.17,22620.9592,119,34.5268,{"date":514,"open":406,"high":406,"low":235,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",34.3765,-0.3435,-0.99,16467.9052,59,34.4479,{"date":522,"open":523,"high":274,"low":524,"close":277,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",34.67,34.63,0.1984,0.57,13315.9582,73,34.6977,{"date":531,"open":255,"high":315,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",34.48,34.5216,-0.0884,-0.26,17893.2032,114,34.5106,{"date":540,"open":541,"high":542,"low":541,"close":285,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",34.17,34.62,0.6,1.76,19392.3796,183,34.4317,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",34.05,33.98,34.01,0.37,1.1,21639.1592,113,34.0078,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":351,"vwap":566},"2026-08-06",33.615,33.64,33.5,0.1125,0.34,24927.9602,33.5856,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",33.37,33.5799,33.36,33.5275,0.6191,1.88,21928.8392,92,33.4975,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":106,"volume":585,"transactions":586,"vwap":587},"2026-08-04",32.94,32.99,32.88,32.9084,0.0184,27328.504777,83,32.941,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",32.72,32.89,-0.1225,-0.37,66019.9702,256,32.8092,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",32.9534,33.0291,33.0125,-0.2475,-0.74,14198.9612,74,32.9831,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":528,"vwap":615},"2026-07-30",33.2,33.26,33.15,0.22,0.67,12226.4612,33.2122,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":409,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",32.83,33.24,32.82,33.04,0.82,20152.9612,120,33.1025,{"date":627,"open":590,"high":628,"low":590,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",32.835,32.77,-0.28,-0.85,14696.8362,64,32.7984,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",33.08,33.14,33.01,33.05,-0.1,-0.3,14210.748595,117,33.0625,{"date":647,"open":648,"high":649,"low":650,"close":611,"change":237,"percent_change":21,"volume":651,"transactions":652,"vwap":653},"2026-07-24",33.17,33.23,33.11,16248.097303,123,33.1692,{"date":655,"open":656,"high":619,"low":611,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",33.22,33.18,-0.22,-0.66,15695.097303,86,33.1938,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":605,"vwap":671},"2026-07-22",33.535,33.39,33.4,0.21,0.63,16705.0992,33.4726,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",33.0971,33.1999,33.19,0.4004,1.22,11394.9612,66,33.1708,{"date":683,"open":618,"high":618,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",32.76,32.7896,0.0496,0.15,6152.2192,61,32.7954,{"date":692,"open":693,"high":629,"low":693,"close":694,"change":427,"percent_change":476,"volume":695,"transactions":696,"vwap":697},"2026-07-17",32.5602,32.74,13497.9622,67,32.6687,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",32.56,32.58,32.45,32.495,-0.35,-1.07,14798.431037,70,32.5143,{"date":710,"open":711,"high":591,"low":712,"close":713,"change":714,"percent_change":21,"volume":715,"transactions":716,"vwap":717},"2026-07-15",32.85,32.695,32.845,-0.0303,24841.549,115,32.8242,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":230,"vwap":727},"2026-07-14",32.97,33.0013,32.81,32.8753,0.3001,0.92,26058.52,32.8447,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",32.63,32.7,32.51,32.5752,-0.2378,-0.72,21277.421,81,32.5478,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",32.42,32.813,-0.067,-0.2,18200,{"date":747,"open":581,"high":748,"low":749,"close":582,"change":206,"percent_change":553,"volume":750,"transactions":9,"vwap":582},"2026-07-09",32.999,32.87,16100,{"date":752,"open":700,"high":684,"low":700,"close":684,"change":509,"percent_change":258,"volume":753,"transactions":9,"vwap":684},"2026-07-08",18800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",32.65,32.685,32.53,32.59,-0.17,-0.52,1009200,{"date":764,"open":765,"high":684,"low":765,"close":684,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":684},"2026-07-06",32.535,0.635,1.98,29600,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",32.18,32.040001,32.125,0.225,0.71,26600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",31.98,32.12,31.88,31.9,0.09,0.28,36800,{"date":787,"open":788,"high":779,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",31.85,31.81,0.16,0.51,31000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":659,"volume":800,"transactions":9,"vwap":798},"2026-06-29",31.72,31.73,31.53,31.65,-0.21,60400,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-26",31.71,31.915,31.86,0,17000,{"date":809,"open":810,"high":811,"low":810,"close":805,"change":126,"percent_change":812,"volume":813,"transactions":9,"vwap":805},"2026-06-25",31.51,31.92,1.27,25600,{"date":815,"open":810,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",31.64,31.4,31.46,-0.59,-1.84,39900,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":268,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-23",32.060001,32.115,32.049999,-1.05,35300,{"date":830,"open":732,"high":732,"low":831,"close":832,"change":198,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-22",32.34,32.39,-0.4,27100,{"date":836,"open":700,"high":700,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",32.43,32.52,-0.15,-0.46,21200,{"date":843,"open":844,"high":609,"low":845,"close":846,"change":704,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-17",33.09,32.62,32.67,-1.06,42900,{"date":850,"open":851,"high":852,"low":580,"close":853,"change":854,"percent_change":106,"volume":855,"transactions":9,"vwap":853},"2026-06-16",33.040001,33.049999,33.02,0.02,37000,{"date":857,"open":844,"high":650,"low":858,"close":859,"change":668,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-15",32.988,33,0.64,22500,{"date":863,"open":864,"high":618,"low":684,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",32.8,32.79,-0.08,-0.24,15300,{"date":870,"open":871,"high":872,"low":873,"close":749,"change":784,"percent_change":874,"volume":875,"transactions":9,"vwap":749},"2026-06-11",32.57,32.875,32.54,0.86,17600,{"date":877,"open":878,"high":879,"low":759,"close":759,"change":833,"percent_change":880,"volume":881,"transactions":9,"vwap":759},"2026-06-10",32.735,32.885,-1.21,22400,{"date":883,"open":884,"high":885,"low":886,"close":581,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":581},"2026-06-09",33.31,33.32,32.954,-0.344,-1.03,16000,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":446,"volume":896,"transactions":9,"vwap":894},"2026-06-08",33.38,33.42,33.334,0.004,22300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",33.55,33.56,33.29,33.33,-0.78,-2.29,16500,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":457,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-04",34.23,34.015999,34.11,-0.32,21400,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",34.2,34.26,34.22,-0.156,-0.45,15200,{"date":922,"open":923,"high":399,"low":317,"close":924,"change":925,"percent_change":121,"volume":926,"transactions":9,"vwap":924},"2026-06-02",34.38,34.376,0.086,28200,{"date":928,"open":929,"high":930,"low":931,"close":929,"change":328,"percent_change":760,"volume":932,"transactions":9,"vwap":929},"2026-06-01",34.29,34.36,34.28,27500,{"date":934,"open":224,"high":935,"low":224,"close":317,"change":936,"percent_change":111,"volume":937,"transactions":9,"vwap":317},"2026-05-29",34.43,-0.003,20200,{"date":939,"open":940,"high":235,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-28",34.049999,34.353,0.261,0.77,21500,{"date":946,"open":947,"high":910,"low":947,"close":948,"change":949,"percent_change":339,"volume":950,"transactions":9,"vwap":948},"2026-05-27",33.95,34.091999,-0.352,83800,{"date":952,"open":315,"high":315,"low":235,"close":953,"change":954,"percent_change":268,"volume":955,"transactions":9,"vwap":953},"2026-05-26",34.444,-0.116,14700,{"date":957,"open":337,"high":337,"low":307,"close":315,"change":958,"percent_change":840,"volume":959,"transactions":9,"vwap":315},"2026-05-22",-0.16,20100,{"date":961,"open":366,"high":366,"low":962,"close":277,"change":963,"percent_change":833,"volume":964,"transactions":9,"vwap":277},"2026-05-21",34.66,-0.14,19300,{"date":966,"open":967,"high":968,"low":274,"close":967,"change":969,"percent_change":641,"volume":970,"transactions":9,"vwap":967},"2026-05-20",34.86,34.87,-0.034,30900,{"date":972,"open":968,"high":973,"low":334,"close":974,"change":975,"percent_change":358,"volume":976,"transactions":9,"vwap":974},"2026-05-19",34.97,34.894,-0.186,24400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":206,"percent_change":564,"volume":983,"transactions":9,"vwap":982},"2026-05-18",35.12,35.145,35.07,35.080002,30000,{"date":985,"open":986,"high":987,"low":986,"close":355,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":355},"2026-05-15",34.83,34.995,-0.519,-1.46,16900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-14",35.58,35.6,35.46,35.479,-0.351,-0.98,13000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":911,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",35.86,35.92,35.83,-0.114,17400,{"date":1008,"open":1009,"high":1010,"low":455,"close":1010,"change":1011,"percent_change":526,"volume":1012,"transactions":9,"vwap":1010},"2026-05-12",35.75,35.944,0.204,12400,{"date":1014,"open":463,"high":443,"low":1015,"close":443,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":443},"2026-05-11",35.56,0.504,1.43,32300,{"date":1020,"open":1021,"high":425,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-08",35.205,35.18,35.236,0.156,0.44,18600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":982,"change":446,"percent_change":447,"volume":1031,"transactions":9,"vwap":982},"2026-05-07",35.29,34.98,78700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":981,"change":783,"percent_change":1036,"volume":1037,"transactions":9,"vwap":981},"2026-05-06",35.16,35.0099983,0.26,42200,{"date":1039,"open":497,"high":981,"low":497,"close":1030,"change":206,"percent_change":564,"volume":1040,"transactions":9,"vwap":1030},"2026-05-05",656700,{"date":1042,"open":294,"high":1043,"low":406,"close":967,"change":328,"percent_change":760,"volume":1044,"transactions":9,"vwap":967},"2026-05-04",34.905,38200,{"date":1046,"open":365,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":21,"volume":950,"transactions":9,"vwap":1048},"2026-05-01",35.049999,34.92,-0.031,{"date":1051,"open":276,"high":1030,"low":276,"close":1052,"change":1053,"percent_change":943,"volume":1054,"transactions":9,"vwap":1052},"2026-04-30",34.951,0.266,18300,{"date":1056,"open":387,"high":264,"low":387,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-29",34.685,0.045,0.13,9800,{"date":1062,"open":532,"high":1063,"low":244,"close":1064,"change":958,"percent_change":840,"volume":1065,"transactions":9,"vwap":1064},"2026-04-28",34.645,34.64,21700,{"date":1067,"open":264,"high":254,"low":264,"close":1068,"change":806,"percent_change":806,"volume":1069,"transactions":9,"vwap":1068},"2026-04-27",34.8,8400,{"date":1071,"open":1072,"high":406,"low":337,"close":1068,"change":1073,"percent_change":206,"volume":1074,"transactions":9,"vwap":1068},"2026-04-24",34.799,0.04,19500,{"date":1076,"open":523,"high":364,"low":962,"close":274,"change":446,"percent_change":447,"volume":970,"transactions":9,"vwap":274},"2026-04-23",{"date":1078,"open":523,"high":366,"low":523,"close":386,"change":564,"percent_change":1079,"volume":1080,"transactions":9,"vwap":386},"2026-04-22",0.99,29100,{"date":1082,"open":507,"high":1083,"low":287,"close":399,"change":799,"percent_change":1084,"volume":1085,"transactions":9,"vwap":399},"2026-04-21",34.57,-0.61,15600,{"date":1087,"open":305,"high":1064,"low":305,"close":542,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":542},"2026-04-20",0.05,0.14,25000,{"date":1092,"open":1093,"high":387,"low":1093,"close":1083,"change":958,"percent_change":840,"volume":1054,"transactions":9,"vwap":1083},"2026-04-17",34.42,{"date":1095,"open":334,"high":334,"low":264,"close":337,"change":1088,"percent_change":1089,"volume":1096,"transactions":9,"vwap":337},"2026-04-16",32100,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1099,"change":1101,"percent_change":744,"volume":1102,"transactions":9,"vwap":1099},"2026-04-15",34.68,34.765,-0.07,12500,{"date":1104,"open":1105,"high":386,"low":542,"close":386,"change":278,"percent_change":279,"volume":1106,"transactions":9,"vwap":386},"2026-04-14",34.635,19700,{"date":1108,"open":532,"high":304,"low":287,"close":1093,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1093},"2026-04-13",0.165,0.48,10000,{"date":1113,"open":316,"high":235,"low":223,"close":223,"change":1114,"percent_change":1115,"volume":999,"transactions":9,"vwap":223},"2026-04-10",-0.105,-0.31,{"date":1117,"open":935,"high":244,"low":1118,"close":930,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":930},"2026-04-09",34.27,0.18,0.53,551500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":799,"percent_change":1084,"volume":1127,"transactions":9,"vwap":1125},"2026-04-08",34.16,34.18,34.025002,15800,{"date":1129,"open":287,"high":244,"low":1130,"close":287,"change":1131,"percent_change":1132,"volume":745,"transactions":9,"vwap":287},"2026-04-07",34.24,0.1,0.29,{"date":1134,"open":234,"high":399,"low":929,"close":929,"change":806,"percent_change":806,"volume":1135,"transactions":9,"vwap":929},"2026-04-06",13700,{"date":1137,"open":1138,"high":236,"low":1139,"close":929,"change":1073,"percent_change":206,"volume":1140,"transactions":9,"vwap":929},"2026-04-02",34.13,34.12,16600,{"date":1142,"open":1118,"high":929,"low":1138,"close":1143,"change":1073,"percent_change":206,"volume":1144,"transactions":9,"vwap":1143},"2026-04-01",34.25,30100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-03-31",34.040001,34.21,34.029999,0.41,1.21,45100,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-30",33.91,33.72,33.8,0.102,0.3,15500,{"date":1162,"open":901,"high":1163,"low":901,"close":1164,"change":1165,"percent_change":1166,"volume":1054,"transactions":9,"vwap":1164},"2026-03-27",33.74,33.698,0.768,2.33,{"date":1168,"open":1169,"high":619,"low":1170,"close":1170,"change":1171,"percent_change":631,"volume":1172,"transactions":9,"vwap":1170},"2026-03-26",33.21,32.93,-0.281,24200,{"date":1174,"open":638,"high":1175,"low":638,"close":1176,"change":942,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-25",33.315,33.211,0.79,10100,{"date":1180,"open":1181,"high":859,"low":1181,"close":1182,"change":1159,"percent_change":725,"volume":1183,"transactions":9,"vwap":1182},"2026-03-24",32.61,32.95,19600,{"date":1185,"open":684,"high":1186,"low":1187,"close":756,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":756},"2026-03-23",32.92,32.545,-0.84,-2.51,32800,{"date":1192,"open":1157,"high":1157,"low":1193,"close":1194,"change":911,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-20",33.47,33.49,-0.95,29300,{"date":1198,"open":893,"high":1199,"low":893,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-19",33.81,-0.76,-2.2,40100,{"date":1204,"open":255,"high":276,"low":255,"close":1083,"change":1205,"percent_change":735,"volume":1206,"transactions":9,"vwap":1083},"2026-03-18",-0.251,28600,{"date":1208,"open":335,"high":335,"low":1068,"close":1209,"change":1210,"percent_change":1132,"volume":1211,"transactions":9,"vwap":1209},"2026-03-17",34.821,0.101,9200,{"date":1213,"open":256,"high":334,"low":524,"close":277,"change":958,"percent_change":840,"volume":1214,"transactions":9,"vwap":277},"2026-03-16",21300,{"date":1216,"open":1035,"high":1035,"low":967,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-13",34.88,-0.39,-1.11,16700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":446,"percent_change":447,"volume":1226,"transactions":9,"vwap":1225},"2026-03-12",35.441,35.25,35.27,26200,{"date":1228,"open":1229,"high":425,"low":1229,"close":425,"change":790,"percent_change":1230,"volume":1085,"transactions":9,"vwap":425},"2026-03-11",34.967,0.46,{"date":1232,"open":1233,"high":1233,"low":275,"close":1234,"change":278,"percent_change":467,"volume":1235,"transactions":9,"vwap":1234},"2026-03-10",35.33,35.099998,21900,{"date":1237,"open":1035,"high":1238,"low":1239,"close":366,"change":958,"percent_change":840,"volume":1240,"transactions":9,"vwap":366},"2026-03-09",35.084999,34.655,53400,{"date":1242,"open":277,"high":1030,"low":285,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-06",34.93,0.65,1.9,26900,{"date":1248,"open":1125,"high":930,"low":1125,"close":931,"change":111,"percent_change":237,"volume":976,"transactions":9,"vwap":931},"2026-03-05",{"date":1250,"open":915,"high":929,"low":1251,"close":929,"change":612,"percent_change":1244,"volume":1252,"transactions":9,"vwap":929},"2026-03-04",34.19,10700,{"date":1254,"open":255,"high":255,"low":947,"close":1255,"change":631,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-03",34.07,-2.43,139100,{"date":1259,"open":1048,"high":1030,"low":488,"close":1048,"change":564,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1048},"2026-03-02",0.98,24800,{"date":1263,"open":1264,"high":305,"low":1264,"close":305,"change":1265,"percent_change":1266,"volume":768,"transactions":9,"vwap":305},"2026-02-27",34.346,0.542,1.59,{"date":1268,"open":1269,"high":1147,"low":1269,"close":1270,"change":1271,"percent_change":1036,"volume":1272,"transactions":9,"vwap":1270},"2026-02-26",33.73,34.037998,0.088,13900,{"date":1274,"open":1275,"high":935,"low":1275,"close":947,"change":1131,"percent_change":1159,"volume":1276,"transactions":9,"vwap":947},"2026-02-25",33.905,24500,{"date":1278,"open":915,"high":915,"low":1279,"close":195,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":195},"2026-02-24",33.66,-0.19,-0.56,22100,{"date":1284,"open":1285,"high":1147,"low":1286,"close":1147,"change":136,"percent_change":767,"volume":1160,"transactions":9,"vwap":1147},"2026-02-23",33.922,33.806,{"date":1288,"open":581,"high":892,"low":581,"close":892,"change":1230,"percent_change":1289,"volume":1290,"transactions":9,"vwap":892},"2026-02-20",1.4,20000,{"date":1292,"open":711,"high":1186,"low":864,"close":1186,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1186},"2026-02-19",0.223,0.68,12000,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-18",32.5,32.71,32.697,0.737,2.31,24900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":976,"transactions":9,"vwap":1309},"2026-02-17",32.029999,32.07,31.83,31.96,-0.63,-1.93,{"date":1313,"open":1181,"high":731,"low":1298,"close":759,"change":409,"percent_change":1314,"volume":1315,"transactions":9,"vwap":759},"2026-02-13",0.84,18700,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-12",33.16,32.26,32.32,-0.97,-2.91,37500,{"date":1325,"open":611,"high":1326,"low":650,"close":901,"change":151,"percent_change":1327,"volume":1328,"transactions":9,"vwap":901},"2026-02-11",33.3,1.06,33400,{"date":1330,"open":884,"high":884,"low":620,"close":580,"change":1331,"percent_change":603,"volume":1332,"transactions":9,"vwap":580},"2026-02-10",-0.246,28400,{"date":1334,"open":694,"high":1335,"low":694,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-09",33.186,0.816,2.52,110000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-06",32.02,32.504,32.37,0.587,1.85,94100,{"date":1348,"open":779,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1196,"transactions":9,"vwap":1351},"2026-02-05",32.2,31.74,31.783,-0.867,-2.66,{"date":1355,"open":1182,"high":1182,"low":1356,"close":756,"change":895,"percent_change":446,"volume":1357,"transactions":9,"vwap":756},"2026-02-04",32.41,25500,{"date":1359,"open":1360,"high":582,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-03",31.99,32.646,1.163,3.69,844900,{"date":1366,"open":1367,"high":1309,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-02",31.76,31.030001,31.483,-1.107,-3.4,46300,{"date":1374,"open":186,"high":1375,"low":1376,"close":759,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":759},"2026-01-30",33.63,31.67,-2.624,-7.45,38300,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-29",35.705,34.3,35.214,0.202,0.58,41100,{"date":1389,"open":1099,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1390},"2026-01-28",35.012001,34.552,0.571,1.66,14300,{"date":1396,"open":917,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":44,"volume":1400,"transactions":9,"vwap":1397},"2026-01-27",34.441,33.86,0.341,33900,{"date":1402,"open":931,"high":304,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-26",33.89,34.099998,0.404,1.2,24300,{"date":1409,"open":1326,"high":1410,"low":1326,"close":1411,"change":1412,"percent_change":1413,"volume":1211,"transactions":9,"vwap":1411},"2026-01-23",33.71,33.696,0.594,1.79,{"date":1415,"open":582,"high":1416,"low":582,"close":1417,"change":1418,"percent_change":1419,"volume":1090,"transactions":9,"vwap":1417},"2026-01-22",33.134,33.102,0.336,1.03,{"date":1421,"open":757,"high":582,"low":1422,"close":1423,"change":1424,"percent_change":1314,"volume":920,"transactions":9,"vwap":1423},"2026-01-21",32.55,32.766,0.274,{"date":1426,"open":1427,"high":871,"low":702,"close":1428,"change":1429,"percent_change":1430,"volume":1080,"transactions":9,"vwap":1428},"2026-01-20",32.473,32.492,0.702,2.21,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":744,"percent_change":1310,"volume":1437,"transactions":9,"vwap":1436},"2026-01-16",31.77,31.847,31.68,31.79,25700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1360,"change":1443,"percent_change":1281,"volume":1444,"transactions":9,"vwap":1360},"2026-01-15",31.97,32.09,31.911,-0.18,23000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":151,"percent_change":554,"volume":1451,"transactions":9,"vwap":1450},"2026-01-14",32.13,32.25,32.027,32.17,191800,{"date":1453,"open":782,"high":1454,"low":789,"close":1455,"change":1456,"percent_change":121,"volume":1457,"transactions":9,"vwap":1455},"2026-01-13",32,31.82,0.08,42300,{"date":1459,"open":1367,"high":1455,"low":803,"close":1350,"change":1460,"percent_change":1461,"volume":1096,"transactions":9,"vwap":1350},"2026-01-12",0.436,1.39,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":1295,"transactions":9,"vwap":1466},"2026-01-09",31.243,31.39,31.304,0.134,0.43,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1036,"volume":745,"transactions":9,"vwap":1472},"2026-01-08",31,31.17,30.995,0.081,{"date":1476,"open":1477,"high":1477,"low":1471,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-07",31.23,31.089001,-0.222,-0.71,20300,{"date":1483,"open":1484,"high":1485,"low":1477,"close":1485,"change":1486,"percent_change":467,"volume":1487,"transactions":9,"vwap":1485},"2026-01-06",31.31,31.311,0.296,15100,{"date":1489,"open":1490,"high":1368,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-05",30.945,31.014999,0.54,1.77,17900,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1119,"volume":1501,"transactions":9,"vwap":1499},"2026-01-02",30.71,30.371,30.475,0.056,13300,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1195,"volume":1006,"transactions":9,"vwap":1506},"2025-12-31",30.64,30.395,30.419,-0.291,{"date":1509,"open":1510,"high":1511,"low":1497,"close":1497,"change":658,"percent_change":1480,"volume":1512,"transactions":9,"vwap":1497},"2025-12-30",30.74,30.84,7900,{"date":1514,"open":1515,"high":1515,"low":1511,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-29",31.6,30.93,-0.734,-2.32,19400,{"date":1521,"open":1522,"high":1435,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-26",31.54,31.664,0.294,0.94,12100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":963,"volume":1533,"transactions":9,"vwap":1530},"2025-12-24",31.34,31.37,31.3,-0.045,13600,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":466,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-23",31.13,31.43,31.415,1.08,26400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1544},"2025-12-22",31.031,31.08,31.025,0.445,1.45,11600,{"date":1550,"open":1551,"high":1497,"low":1551,"close":1552,"change":1058,"percent_change":687,"volume":1252,"transactions":9,"vwap":1552},"2025-12-19",30.575,30.635,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":237,"percent_change":641,"volume":750,"transactions":9,"vwap":1558},"2025-12-18",30.57,30.65,30.52,30.59,{"date":1560,"open":1561,"high":1552,"low":1562,"close":1563,"change":668,"percent_change":428,"volume":1564,"transactions":9,"vwap":1563},"2025-12-17",30.615,30.54,30.62,11400,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":21,"percent_change":642,"volume":959,"transactions":9,"vwap":1569},"2025-12-16",30.51,30.37,30.41,{"date":1571,"open":1572,"high":1555,"low":1573,"close":1574,"change":854,"percent_change":1575,"volume":1481,"transactions":9,"vwap":1574},"2025-12-15",30.49,30.4,30.5,0.07,{"date":1577,"open":1497,"high":1497,"low":1568,"close":1578,"change":641,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-12",30.48,-0.33,19200,{"date":1582,"open":1583,"high":1556,"low":1584,"close":1585,"change":509,"percent_change":1586,"volume":1090,"transactions":9,"vwap":1585},"2025-12-11",30.43,30.38,30.58,0.56,{"date":1588,"open":1589,"high":1569,"low":1590,"close":1569,"change":1591,"percent_change":791,"volume":896,"transactions":9,"vwap":1569},"2025-12-10",30.19,30.18,0.155,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":151,"volume":1598,"transactions":9,"vwap":1596},"2025-12-09",30.17,30.27,30.255,0.105,22800,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1437,"transactions":9,"vwap":1603},"2025-12-08",30.23,30.09,30.15,-0.127,-0.42,{"date":1607,"open":1608,"high":1574,"low":1595,"close":1609,"change":1610,"percent_change":687,"volume":1611,"transactions":9,"vwap":1609},"2025-12-05",30.362,30.277,0.046,24000,{"date":1613,"open":1614,"high":1614,"low":1603,"close":1615,"change":1616,"percent_change":1280,"volume":1617,"transactions":9,"vwap":1615},"2025-12-04",30.3,30.231,-0.059,11800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":790,"volume":1144,"transactions":9,"vwap":1623},"2025-12-03",30.34,30.36,30.21,30.29,0.049,{"date":1626,"open":1627,"high":1628,"low":1602,"close":1628,"change":1629,"percent_change":1115,"volume":1630,"transactions":9,"vwap":1628},"2025-12-02",30.151,30.241,-0.095,41500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":141,"volume":1638,"transactions":9,"vwap":1636},"2025-12-01",30.31,30.365,30.306,30.336,0.098,14400,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1406,"volume":1645,"transactions":9,"vwap":1643},"2025-11-28",29.88,30.24,30.238,0.358,5900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1641,"change":1651,"percent_change":622,"volume":944,"transactions":9,"vwap":1641},"2025-11-26",29.76,29.9,29.717,0.242,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":799,"volume":1658,"transactions":9,"vwap":1656},"2025-11-25",29.72,29.57,29.638,-0.062,20700,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":141,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-24",29.39,29.7,1.09,27200,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":911,"volume":1437,"transactions":9,"vwap":1669},"2025-11-21",29.34,29.49,29.38,-0.093,{"date":1672,"open":1673,"high":1673,"low":1669,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-20",29.65,29.473,-0.107,-0.36,50000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":641,"percent_change":268,"volume":1519,"transactions":9,"vwap":1683},"2025-11-19",29.701,29.8,29.519,29.58,{"date":1685,"open":1686,"high":1662,"low":1687,"close":1686,"change":121,"percent_change":1688,"volume":861,"transactions":9,"vwap":1686},"2025-11-18",29.68,29.526,0.85,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":903,"volume":1695,"transactions":9,"vwap":1693},"2025-11-17",29.64,29.36,29.43,-0.23,827900,{"date":1697,"open":1698,"high":1654,"low":1698,"close":1699,"change":22,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-14",29.41,29.66,-0.9,36700,{"date":1703,"open":1704,"high":1589,"low":1641,"close":1705,"change":1706,"percent_change":1707,"volume":1246,"transactions":9,"vwap":1705},"2025-11-13",30.165,29.93,-0.25,-0.83,{"date":1709,"open":1641,"high":1623,"low":1641,"close":1590,"change":564,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1590},"2025-11-12",1.14,14900,{"date":1713,"open":1686,"high":1714,"low":1715,"close":1714,"change":784,"percent_change":467,"volume":1716,"transactions":9,"vwap":1714},"2025-11-11",29.84,29.55,18500,{"date":1718,"open":1719,"high":1655,"low":1719,"close":1720,"change":860,"percent_change":1430,"volume":1721,"transactions":9,"vwap":1720},"2025-11-10",29.33,29.56,25900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1089,"percent_change":51,"volume":1728,"transactions":9,"vwap":1727},"2025-11-07",28.84,28.96,28.8,28.92,23100,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1101,"volume":1735,"transactions":9,"vwap":1733},"2025-11-06",28.85,28.7,28.78,-0.02,42800,{"date":1737,"open":1738,"high":1726,"low":1738,"close":1726,"change":141,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1726},"2025-11-05",28.73,1.12,67100,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":919,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-04",28.45,28.74,28.48,-1.56,216000,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":446,"percent_change":447,"volume":1753,"transactions":9,"vwap":1752},"2025-11-03",29.02,28.88,28.93,32400,{"date":1755,"open":1756,"high":1757,"low":1726,"close":1727,"change":111,"percent_change":237,"volume":1758,"transactions":9,"vwap":1727},"2025-10-31",28.97,28.99,48800,{"date":1760,"open":1761,"high":1756,"low":1761,"close":1752,"change":564,"percent_change":58,"volume":1762,"transactions":9,"vwap":1752},"2025-10-30",28.61,35800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1131,"percent_change":151,"volume":1769,"transactions":9,"vwap":1768},"2025-10-29",28.81,28.89,28.565,28.59,86900,{"date":1771,"open":1772,"high":1773,"low":25,"close":1774,"change":446,"percent_change":1073,"volume":1775,"transactions":9,"vwap":1774},"2025-10-28",28.33,28.52,28.49,100900,{"date":1777,"open":1724,"high":1724,"low":1778,"close":1745,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1745},"2025-10-27",28.3,-0.65,-2.23,121400,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1784,"change":839,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-24",29.13,29.274,-0.51,13500,{"date":1789,"open":1698,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":131,"volume":1793,"transactions":9,"vwap":1791},"2025-10-23",29.47,29.28,0.228,545400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-22",28.87,29.094,28.64,29.052,0.122,0.42,92400,{"date":1804,"open":1805,"high":1806,"low":1796,"close":1752,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1752},"2025-10-21",28.925,29.11,-1.627,-5.32,53000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1813},"2025-10-20",30.53,30.557,30.35,0.507,1.69,93200,{"date":1819,"open":1820,"high":1603,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-17",30.068001,29.81,30.049999,-0.86,-2.78,23600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":791,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-16",30.63,30.92,30.495,30.91,1.68,27900,{"date":1835,"open":1589,"high":1836,"low":1589,"close":1573,"change":51,"percent_change":1837,"volume":1226,"transactions":9,"vwap":1573},"2025-10-15",30.42,1.64,{"date":1839,"open":1840,"high":1822,"low":1841,"close":1842,"change":111,"percent_change":237,"volume":1843,"transactions":9,"vwap":1842},"2025-10-14",29.759,29.615,29.91,10600,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":860,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-13",29.794,29.96,29.92,2.19,17500,{"date":1852,"open":1853,"high":1669,"low":1854,"close":1791,"change":188,"percent_change":146,"volume":1855,"transactions":9,"vwap":1791},"2025-10-10",29.37,29.17,39500,{"date":1857,"open":1858,"high":1715,"low":1766,"close":1854,"change":593,"percent_change":1859,"volume":1598,"transactions":9,"vwap":1854},"2025-10-09",29.52,-1.25,{"date":1861,"open":1790,"high":1683,"low":1862,"close":1863,"change":553,"percent_change":812,"volume":1261,"transactions":9,"vwap":1863},"2025-10-08",29.464,29.54,{"date":1865,"open":1866,"high":1866,"low":1854,"close":1854,"change":1867,"percent_change":491,"volume":1868,"transactions":9,"vwap":1854},"2025-10-07",29.32,-0.198,43100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":44,"volume":1876,"transactions":9,"vwap":1874},"2025-10-06",29.332,29.44,29.31,29.368,0.291,41000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1177,"volume":1884,"transactions":9,"vwap":1882},"2025-10-03",29,29.14,28.979,29.077,0.229,22000,{"date":1886,"open":1727,"high":1727,"low":1887,"close":1888,"change":1889,"percent_change":761,"volume":1890,"transactions":9,"vwap":1888},"2025-10-02",28.533,28.848,-0.152,30800,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1879,"change":509,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1879},"2025-10-01",29.059999,28.94,0.59,98300,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1058,"percent_change":790,"volume":1901,"transactions":9,"vwap":1900},"2025-09-30",28.65,28.83,32000,{"date":1903,"open":1904,"high":1904,"low":1738,"close":1905,"change":1906,"percent_change":1907,"volume":964,"transactions":9,"vwap":1905},"2025-09-29",28.899,28.785,0.135,0.47,{"date":1909,"open":1768,"high":1733,"low":1768,"close":1899,"change":1910,"percent_change":791,"volume":875,"transactions":9,"vwap":1899},"2025-09-26",0.145,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1910,"percent_change":791,"volume":1916,"transactions":9,"vwap":1915},"2025-09-25",28.36,28.54,28.505,14800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1913,"change":1922,"percent_change":1923,"volume":999,"transactions":9,"vwap":1913},"2025-09-24",28.395,28.42,28.311,-0.176,-0.62,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":925,"percent_change":1159,"volume":1929,"transactions":9,"vwap":1928},"2025-09-23",28.67,28.494,28.536,20500,{"date":1931,"open":1932,"high":1743,"low":1933,"close":1743,"change":409,"percent_change":279,"volume":889,"transactions":9,"vwap":1743},"2025-09-22",28.31,28.294,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1132,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-19",28.049999,28.18,28.030001,1.04,23700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1280,"volume":1947,"transactions":9,"vwap":1944},"2025-09-18",27.84,27.89,27.83,-0.052,31400,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1195,"volume":1954,"transactions":9,"vwap":1952},"2025-09-17",28.14,27.87,27.942,-0.267,20900,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":854,"volume":1961,"transactions":9,"vwap":1959},"2025-09-16",28.266,28.19,28.209,0.006,26500,{"date":1963,"open":1964,"high":25,"low":1965,"close":1966,"change":1293,"percent_change":1967,"volume":1533,"transactions":9,"vwap":1966},"2025-09-15",28.116,28.1,28.203,0.8,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":106,"percent_change":668,"volume":1787,"transactions":9,"vwap":1971},"2025-09-12",27.94,27.98,{"date":1973,"open":1974,"high":1971,"low":1975,"close":1976,"change":111,"percent_change":456,"volume":1977,"transactions":9,"vwap":1976},"2025-09-11",27.68,27.67,27.92,40400,{"date":1979,"open":1970,"high":1970,"low":1980,"close":1981,"change":1131,"percent_change":207,"volume":1235,"transactions":9,"vwap":1981},"2025-09-10",27.9,27.93,{"date":1983,"open":1971,"high":1984,"low":1985,"close":1945,"change":111,"percent_change":456,"volume":1986,"transactions":9,"vwap":1945},"2025-09-09",28,27.82,50100,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1943,"change":612,"percent_change":1967,"volume":1261,"transactions":9,"vwap":1943},"2025-09-08",27.8,27.85,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1131,"percent_change":207,"volume":1997,"transactions":9,"vwap":1996},"2025-09-05",27.65,27.66,27.58,27.62,27600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2000,"change":2003,"percent_change":1579,"volume":2004,"transactions":9,"vwap":2000},"2025-09-04",27.52,27.54,27.44,-0.091,408900,{"date":2006,"open":2007,"high":1975,"low":2008,"close":2009,"change":2010,"percent_change":687,"volume":1533,"transactions":9,"vwap":2009},"2025-09-03",27.6,27.59,27.611,0.041,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-02",27.3,27.57,0.425,1.57,17100,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1512,"transactions":9,"vwap":2021},"2025-08-29",27.030001,27.145,0.166,0.62,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":258,"volume":2031,"transactions":9,"vwap":2029},"2025-08-28",26.88,26.98,26.863,26.979,0.139,10900,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":668,"volume":2037,"transactions":9,"vwap":2035},"2025-08-27",26.788,26.84,0.055,35600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":106,"volume":776,"transactions":9,"vwap":2041},"2025-08-26",26.75,26.785,26.74,0.015,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":446,"volume":1012,"transactions":9,"vwap":2048},"2025-08-25",26.78,26.815,26.77,0.003,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":612,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-22",26.53,26.8,26.767,0.83,12200,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":1119,"volume":1997,"transactions":9,"vwap":2061},"2025-08-21",26.48,26.57,26.547,0.047,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-20",26.45,26.51,26.5,0.2,0.76,34700,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":963,"percent_change":358,"volume":1054,"transactions":9,"vwap":2075},"2025-08-19",26.43,26.29,26.3,{"date":2077,"open":2078,"high":2065,"low":2079,"close":2080,"change":237,"percent_change":457,"volume":912,"transactions":9,"vwap":2080},"2025-08-18",26.42,26.4,26.44,{"date":2082,"open":2078,"high":2083,"low":2078,"close":2083,"change":446,"percent_change":1073,"volume":889,"transactions":9,"vwap":2083},"2025-08-15",26.47,{"date":2085,"open":2080,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":593,"volume":2089,"transactions":9,"vwap":2086},"2025-08-14",26.46,26.41,-0.098,22900,{"date":2091,"open":2059,"high":2092,"low":2059,"close":2093,"change":1271,"percent_change":278,"volume":2094,"transactions":9,"vwap":2093},"2025-08-13",26.608,26.558,86200,{"date":2096,"open":2097,"high":2059,"low":2086,"close":2083,"change":2098,"percent_change":198,"volume":2099,"transactions":9,"vwap":2083},"2025-08-12",26.475,-0.035,13200,{"date":2101,"open":2102,"high":2102,"low":2086,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-11",26.54,26.505,-0.154,-0.58,39000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1073,"volume":2114,"transactions":9,"vwap":2112},"2025-08-08",26.62,26.7,26.61,26.659,0.011,23400,{"date":2116,"open":2109,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":1386,"volume":2120,"transactions":9,"vwap":2117},"2025-08-07",26.648,26.59,0.153,82500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":328,"volume":2128,"transactions":9,"vwap":2126},"2025-08-06",26.55,26.58,26.49,26.495,-0.015,25300,{"date":2130,"open":2067,"high":2102,"low":2131,"close":2066,"change":2132,"percent_change":106,"volume":2133,"transactions":9,"vwap":2066},"2025-08-05",26.471,0.017,9500,{"date":2135,"open":2083,"high":2136,"low":2083,"close":2137,"change":1158,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-04",26.52,26.493,0.39,14000,{"date":2141,"open":2087,"high":2080,"low":2142,"close":2143,"change":2144,"percent_change":1492,"volume":2145,"transactions":9,"vwap":2143},"2025-08-01",26.331,26.391,0.141,22600,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":237,"volume":753,"transactions":9,"vwap":2150},"2025-07-31",26.248,26.27,26.25,-0.008,{"date":2153,"open":2154,"high":2065,"low":2155,"close":2155,"change":2156,"percent_change":1859,"volume":2157,"transactions":9,"vwap":2155},"2025-07-30",26.39,26.258,-0.332,50400,{"date":2159,"open":2080,"high":2160,"low":2080,"close":2118,"change":188,"percent_change":1801,"volume":2161,"transactions":9,"vwap":2118},"2025-07-29",26.6,24100,{"date":2163,"open":2078,"high":2059,"low":2164,"close":2059,"change":806,"percent_change":806,"volume":1394,"transactions":9,"vwap":2059},"2025-07-28",26.417,{"date":2166,"open":2124,"high":2124,"low":2086,"close":2059,"change":867,"percent_change":1700,"volume":1711,"transactions":9,"vwap":2059},"2025-07-25",{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":641,"percent_change":593,"volume":2172,"transactions":9,"vwap":2170},"2025-07-24",26.68,26.72,26.65,33200,{"date":2174,"open":2026,"high":2026,"low":2175,"close":2176,"change":839,"percent_change":1281,"volume":2177,"transactions":9,"vwap":2176},"2025-07-23",26.759,26.82,49000,{"date":2179,"open":2053,"high":2180,"low":2053,"close":2180,"change":790,"percent_change":543,"volume":2181,"transactions":9,"vwap":2180},"2025-07-22",26.97,25100,{"date":2183,"open":2040,"high":2176,"low":2040,"close":2184,"change":612,"percent_change":2055,"volume":2185,"transactions":9,"vwap":2184},"2025-07-21",26.81,36300,{"date":2187,"open":2188,"high":2188,"low":2118,"close":2118,"change":106,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2118},"2025-07-18",26.69,0.23,9600,{"date":2192,"open":2074,"high":2052,"low":2074,"close":2052,"change":1073,"percent_change":687,"volume":2193,"transactions":9,"vwap":2052},"2025-07-17",15900,{"date":2195,"open":2196,"high":2066,"low":2196,"close":2125,"change":1456,"percent_change":1159,"volume":2031,"transactions":9,"vwap":2125},"2025-07-16",26.311,{"date":2198,"open":2083,"high":2083,"low":2199,"close":2087,"change":1101,"percent_change":535,"volume":2200,"transactions":9,"vwap":2087},"2025-07-15",26.34,28300,{"date":2202,"open":2102,"high":2102,"low":2059,"close":2059,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2059},"2025-07-14",-0.102,-0.38,17200,{"date":2207,"open":2208,"high":2118,"low":2102,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-11",26.56,26.582,0.282,1.07,17700,{"date":2214,"open":2215,"high":2075,"low":2216,"close":2075,"change":1073,"percent_change":687,"volume":1214,"transactions":9,"vwap":2075},"2025-07-10",26.26,26.224,{"date":2218,"open":2219,"high":2149,"low":2219,"close":2215,"change":2220,"percent_change":1131,"volume":2221,"transactions":9,"vwap":2215},"2025-07-09",26.21,0.025,26300,{"date":2223,"open":2224,"high":2150,"low":2225,"close":2226,"change":2227,"percent_change":2105,"volume":2228,"transactions":9,"vwap":2226},"2025-07-08",26.18,26.141,26.235,-0.153,431200,{"date":2230,"open":2231,"high":2154,"low":2231,"close":2232,"change":2233,"percent_change":641,"volume":2234,"transactions":9,"vwap":2232},"2025-07-07",26.28,26.388,-0.027,33500,{"date":2236,"open":2154,"high":2237,"low":2154,"close":2237,"change":1101,"percent_change":535,"volume":881,"transactions":9,"vwap":2237},"2025-07-03",26.415,{"date":2239,"open":2240,"high":2125,"low":2075,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-02",26.33,26.485,0.185,0.7,40000,{"date":2246,"open":2247,"high":2247,"low":2231,"close":2075,"change":111,"percent_change":456,"volume":2248,"transactions":9,"vwap":2075},"2025-07-01",26.38,24600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":1089,"percent_change":1120,"volume":1630,"transactions":9,"vwap":2252},"2025-06-30",26.22,26.31,26.2,{"date":2255,"open":2256,"high":2253,"low":2256,"close":2257,"change":658,"percent_change":1707,"volume":2258,"transactions":9,"vwap":2257},"2025-06-27",26.12,26.17,22700,{"date":2260,"open":2078,"high":2078,"low":2231,"close":2154,"change":106,"percent_change":2189,"volume":1018,"transactions":9,"vwap":2154},"2025-06-26",{"date":2262,"open":2075,"high":2247,"low":2075,"close":2240,"change":2263,"percent_change":21,"volume":2264,"transactions":9,"vwap":2240},"2025-06-25",-0.025,63200,{"date":2266,"open":2267,"high":2268,"low":2149,"close":2268,"change":2269,"percent_change":247,"volume":1825,"transactions":9,"vwap":2268},"2025-06-24",26.32,26.355,-0.315,{"date":2271,"open":2048,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1694,"volume":2276,"transactions":9,"vwap":2274},"2025-06-23",26.86,26.665,26.67,-0.061,35100,{"date":2278,"open":2279,"high":2279,"low":2110,"close":2280,"change":2281,"percent_change":593,"volume":2282,"transactions":9,"vwap":2280},"2025-06-20",26.765,26.731,-0.099,25800,{"date":2284,"open":2285,"high":2286,"low":2176,"close":2287,"change":21,"percent_change":1579,"volume":2288,"transactions":9,"vwap":2287},"2025-06-18",26.94,26.949,26.83,48400,{"date":2290,"open":2291,"high":2291,"low":2272,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-17",26.99,26.92,0.065,0.24,27300,{"date":2297,"open":2298,"high":2298,"low":2046,"close":2299,"change":1114,"percent_change":1218,"volume":2300,"transactions":9,"vwap":2299},"2025-06-16",26.885,26.855,30500,{"date":2302,"open":2292,"high":2027,"low":2026,"close":2303,"change":121,"percent_change":1525,"volume":1916,"transactions":9,"vwap":2303},"2025-06-13",26.96,{"date":2305,"open":2110,"high":2306,"low":2307,"close":2306,"change":687,"percent_change":1586,"volume":2308,"transactions":9,"vwap":2306},"2025-06-12",26.71,26.66,46500,{"date":2310,"open":2059,"high":2208,"low":2311,"close":2208,"change":1131,"percent_change":146,"volume":2312,"transactions":9,"vwap":2208},"2025-06-11",26.445,54800,{"date":2314,"open":2052,"high":2102,"low":2079,"close":2086,"change":2315,"percent_change":535,"volume":2316,"transactions":9,"vwap":2086},"2025-06-10",-0.068,65000,{"date":2318,"open":2125,"high":2060,"low":2125,"close":2319,"change":1271,"percent_change":278,"volume":2320,"transactions":9,"vwap":2319},"2025-06-09",26.528,46200,{"date":2322,"open":2059,"high":2059,"low":2080,"close":2080,"change":457,"percent_change":246,"volume":1080,"transactions":9,"vwap":2080},"2025-06-06",{"date":2324,"open":2060,"high":2118,"low":2086,"close":2123,"change":1456,"percent_change":1159,"volume":2325,"transactions":9,"vwap":2123},"2025-06-05",93700,{"date":2327,"open":2073,"high":2328,"low":2073,"close":2083,"change":783,"percent_change":564,"volume":2212,"transactions":9,"vwap":2083},"2025-06-04",26.498,{"date":2330,"open":2199,"high":2247,"low":2074,"close":2247,"change":1101,"percent_change":535,"volume":1769,"transactions":9,"vwap":2247},"2025-06-03",{"date":2332,"open":2267,"high":2083,"low":2267,"close":2065,"change":564,"percent_change":2333,"volume":861,"transactions":9,"vwap":2065},"2025-06-02",1.3,{"date":2335,"open":2336,"high":2256,"low":2336,"close":2337,"change":2338,"percent_change":799,"volume":2339,"transactions":9,"vwap":2337},"2025-05-30",26.040001,26.11,-0.056,19800,{"date":2341,"open":2342,"high":2224,"low":2343,"close":2344,"change":1500,"percent_change":668,"volume":990,"transactions":9,"vwap":2344},"2025-05-29",26.1,26.09,26.166,{"date":2346,"open":2224,"high":2224,"low":2347,"close":2337,"change":21,"percent_change":268,"volume":2348,"transactions":9,"vwap":2337},"2025-05-28",26.065001,15000,{"date":2350,"open":2253,"high":2251,"low":2351,"close":2253,"change":658,"percent_change":1707,"volume":1140,"transactions":9,"vwap":2253},"2025-05-27",26.14,{"date":2353,"open":2354,"high":2065,"low":2355,"close":2078,"change":1119,"percent_change":428,"volume":1728,"transactions":9,"vwap":2078},"2025-05-23",26.37,26.35,{"date":2357,"open":2150,"high":2149,"low":2251,"close":2358,"change":1443,"percent_change":2359,"volume":999,"transactions":9,"vwap":2358},"2025-05-22",26.24,-0.68,{"date":2361,"open":2075,"high":2073,"low":2074,"close":2078,"change":1089,"percent_change":1120,"volume":2362,"transactions":9,"vwap":2078},"2025-05-21",29700,{"date":2364,"open":2336,"high":2365,"low":2336,"close":2231,"change":2294,"percent_change":725,"volume":2366,"transactions":9,"vwap":2231},"2025-05-20",26.295,23800,{"date":2368,"open":2369,"high":2336,"low":2369,"close":2336,"change":1119,"percent_change":2243,"volume":2370,"transactions":9,"vwap":2336},"2025-05-19",26,11100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":963,"percent_change":2376,"volume":905,"transactions":9,"vwap":2374},"2025-05-16",25.85,25.86,25.77,-0.54,{"date":2378,"open":2379,"high":2369,"low":2379,"close":2369,"change":2294,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2369},"2025-05-15",25.74,0.93,9000,{"date":2383,"open":2384,"high":2384,"low":175,"close":2385,"change":911,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-14",25.82,25.76,-1.23,12800,{"date":2389,"open":2390,"high":2343,"low":2390,"close":2391,"change":790,"percent_change":2023,"volume":912,"transactions":9,"vwap":2391},"2025-05-13",25.92,26.08,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2390,"change":2396,"percent_change":2397,"volume":1711,"transactions":9,"vwap":2390},"2025-05-12",25.95,25.875,-0.341,-1.3,{"date":2399,"open":2252,"high":2252,"low":2400,"close":2400,"change":2401,"percent_change":1468,"volume":2402,"transactions":9,"vwap":2400},"2025-05-09",26.261,0.112,7100,{"date":2404,"open":2252,"high":2252,"low":2342,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-05-08",26.149,-0.231,-0.88,8000,{"date":2410,"open":2073,"high":2073,"low":2354,"close":2247,"change":658,"percent_change":1707,"volume":2387,"transactions":9,"vwap":2247},"2025-05-07",{"date":2412,"open":2080,"high":2160,"low":2073,"close":2160,"change":2138,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2160},"2025-05-06",1.49,81500,{"date":2416,"open":2417,"high":2219,"low":2418,"close":2219,"change":2419,"percent_change":1406,"volume":1272,"transactions":9,"vwap":2219},"2025-05-05",26.16,26.13,0.31,{"date":2421,"open":2422,"high":2369,"low":2423,"close":2424,"change":2425,"percent_change":790,"volume":1026,"transactions":9,"vwap":2424},"2025-05-02",25.96,25.865,25.9,0.042,{"date":2427,"open":2428,"high":2374,"low":2375,"close":2429,"change":2430,"percent_change":2431,"volume":2056,"transactions":9,"vwap":2429},"2025-05-01",25.84,25.858,-0.302,-1.15,{"date":2433,"open":2253,"high":2226,"low":2434,"close":2417,"change":198,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2417},"2025-04-30",26.15,-0.49,13100,{"date":2438,"open":2267,"high":2199,"low":2149,"close":2074,"change":2439,"percent_change":659,"volume":2366,"transactions":9,"vwap":2074},"2025-04-29",-0.175,{"date":2441,"open":2075,"high":2442,"low":2231,"close":2442,"change":1109,"percent_change":669,"volume":2443,"transactions":9,"vwap":2442},"2025-04-28",26.465,16300,{"date":2445,"open":2253,"high":2446,"low":2447,"close":2075,"change":2448,"percent_change":2435,"volume":1437,"transactions":9,"vwap":2075},"2025-04-25",26.305,26.157,-0.129,{"date":2450,"open":2215,"high":2451,"low":2215,"close":2451,"change":1883,"percent_change":2452,"volume":1295,"transactions":9,"vwap":2451},"2025-04-24",26.429,0.87,{"date":2454,"open":2343,"high":2219,"low":2343,"close":2253,"change":799,"percent_change":298,"volume":2128,"transactions":9,"vwap":2253},"2025-04-23",{"date":179,"open":2456,"high":2457,"low":2154,"close":2087,"change":2458,"percent_change":2459,"volume":1065,"transactions":9,"vwap":2087},26.619,26.63,-0.209,-0.79]