[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDGI":3,"homepage-market-summary":30,"stock-historical-EDGI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDGI","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4843,0.1528,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.55,31.4799,31.6,31.4,31.16,0.39,1.25,14941.054,32.44,27.070999,59072.227845772,83.4,501,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.739,56103,20477456.961443,32.65,"2025-04-22",[182,185,195,204,215,226,236,246,255,266,276,285,295,304,314,323,333,343,351,359,367,373,383,392,399,409,419,428,437,446,454,463,473,481,490,498,507,513,519,527,537,544,553,562,572,582,590,600,608,615,626,634,643,652,658,666,675,684,694,704,711,717,724,733,740,749,755,763,769,776,782,787,792,798,804,809,815,820,828,836,843,850,857,865,871,876,882,888,892,896,903,908,915,920,928,935,941,949,956,960,964,969,975,980,985,990,998,1004,1010,1016,1023,1030,1035,1042,1049,1056,1062,1067,1073,1077,1082,1086,1090,1096,1102,1110,1116,1123,1131,1140,1148,1154,1160,1168,1176,1184,1192,1198,1205,1213,1219,1225,1232,1238,1243,1251,1257,1265,1273,1282,1288,1296,1300,1306,1312,1316,1321,1324,1327,1334,1340,1345,1348,1351,1356,1363,1370,1376,1384,1391,1398,1401,1406,1413,1419,1425,1430,1437,1444,1452,1459,1465,1472,1479,1486,1493,1500,1506,1510,1517,1524,1529,1535,1540,1545,1550,1556,1561,1568,1575,1582,1585,1590,1595,1601,1607,1615,1621,1627,1635,1642,1648,1655,1662,1670,1676,1683,1688,1696,1701,1707,1714,1721,1727,1734,1740,1745,1751,1760,1767,1774,1778,1782,1786,1792,1798,1803,1809,1815,1820,1825,1832,1838,1844,1848,1853,1860,1866,1870,1875,1880,1885,1890,1896,1902,1907,1911,1918,1923,1929,1933,1938,1943,1948,1952,1956,1961,1968,1974,1980,1987,1993,2000,2006,2010,2016,2021,2026,2031,2038,2041,2047,2053,2059,2064,2071,2078,2085,2091,2096,2102,2109,2117,2125,2132,2141,2147,2154,2159,2165,2171,2176,2183,2190,2194,2200,2204,2207,2212,2219,2224,2228,2233,2238,2244,2249,2253,2258,2265,2270,2275,2281,2287,2293,2299,2304,2309,2314,2321,2324,2331,2335,2341,2346,2352,2356,2361,2367,2372,2378,2384,2389,2393,2400,2404,2409,2413,2420,2426,2432,2438,2445,2450,2456,2461,2467,2472,2478,2485,2490,2496,2502,2508,2514,2521],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},66,31.5022,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",31.32,31.36,31.11,-0.2,-0.64,14587.559,86,31.1911,{"date":196,"open":197,"high":197,"low":198,"close":188,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.5699,31.33,-0.1,-0.32,14654.954,69,31.3767,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.3999,31.4997,31.295,31.46,-0.06,-0.19,39578.954,135,31.3995,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",31.4901,31.65,31.47,31.52,-0.33,-1.04,25107.985,118,31.5619,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":127,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",31.69,31.87,31.6498,31.85,1.27,16787.954,83,31.7984,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":190,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",31.455,31.48,31.28,31.45,-0.63,17047.6097,116,31.4139,{"date":247,"open":248,"high":249,"low":250,"close":218,"change":251,"percent_change":252,"volume":253,"transactions":224,"vwap":254},"2026-09-23",31.7599,31.79,31.59,-0.5781,-1.79,21365.0123,31.6679,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",32.11,32.29,32.0199,32.2281,0.1781,0.56,12991.639787,99,32.1506,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",31.93,32.08,32.05,0.4289,1.36,12944.8313,88,32.0292,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",31.465,31.6211,-0.2342,-0.74,8659.9813,53,31.5681,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",31.8,31.9097,31.8553,0.3953,1.26,54498.736954,87,31.8286,{"date":296,"open":297,"high":298,"low":299,"close":209,"change":300,"percent_change":199,"volume":301,"transactions":302,"vwap":303},"2026-09-16",31.63,31.74,31.26,-0.03,12185.7684,65,31.4658,{"date":305,"open":306,"high":220,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",31.5,31.44,31.49,-0.16,-0.51,17270.7684,107,31.4797,{"date":315,"open":316,"high":317,"low":17,"close":218,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",31.66,31.82,-0.45,-1.4,29728.7994,168,31.7135,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":272,"volume":330,"transactions":331,"vwap":332},"2026-09-11",32.13,32.18,32.07,32.1,0.43,407712.8437,172,32.1281,{"date":334,"open":335,"high":336,"low":297,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",31.75,31.84,31.67,-0.3697,-1.15,18908.8824,103,31.7134,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":302,"vwap":350},"2026-09-09",32.26,32.0397,-0.2503,-0.78,9625.8824,32.0895,{"date":352,"open":353,"high":353,"low":258,"close":258,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",32.4297,-0.15,-0.46,20420.2914,122,32.3564,{"date":360,"open":361,"high":25,"low":362,"close":25,"change":363,"percent_change":262,"volume":364,"transactions":365,"vwap":366},"2026-09-04",32.33,32.3,0.18,13526.8924,67,32.3821,{"date":368,"open":328,"high":369,"low":270,"close":345,"change":127,"percent_change":291,"volume":370,"transactions":371,"vwap":372},"2026-09-03",32.32,22335.1164,129,32.2197,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",31.81,31.86,31.76,0.19,0.6,12488.8924,77,31.8138,{"date":384,"open":385,"high":386,"low":387,"close":337,"change":388,"percent_change":348,"volume":389,"transactions":390,"vwap":391},"2026-09-01",31.9024,31.92,31.6601,-0.25,29633.0494,75,31.7826,{"date":393,"open":394,"high":394,"low":336,"close":386,"change":395,"percent_change":309,"volume":396,"transactions":397,"vwap":398},"2026-08-31",32.0161,-0.05,25338.8924,92,31.8811,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",32.28,31.915,31.97,-0.128,-0.4,9812.8924,89,31.9982,{"date":410,"open":411,"high":257,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",32.03,31.99,32.098,0.078,0.24,19421.8924,106,32.0628,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":274,"vwap":427},"2026-08-26",32.14,32,32.02,-0.0884,-0.28,13577.8924,32.066,{"date":429,"open":430,"high":431,"low":403,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":418},"2026-08-25",32.01,32.205,32.1084,0.2884,0.91,15865.8924,71,{"date":438,"open":439,"high":376,"low":440,"close":317,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",31.78,31.77,-0.1598,-0.5,10210.8924,95,31.8573,{"date":447,"open":448,"high":423,"low":448,"close":449,"change":450,"percent_change":66,"volume":451,"transactions":452,"vwap":453},"2026-08-21",31.96,31.9798,0.2849,28466.8924,130,31.9999,{"date":455,"open":337,"high":377,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",31.6615,31.6949,-0.0251,-0.08,36006.8924,164,31.6879,{"date":464,"open":465,"high":466,"low":297,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",31.73,31.8048,31.72,0.14,0.44,13070.8924,123,31.6852,{"date":474,"open":440,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":397,"vwap":279},"2026-08-18",31.7999,31.57,31.58,-0.6216,-1.93,18748.8924,{"date":482,"open":325,"high":483,"low":325,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",32.3599,32.2016,0.0525,0.16,16951.9874,187,32.2515,{"date":491,"open":257,"high":492,"low":257,"close":493,"change":494,"percent_change":210,"volume":495,"transactions":496,"vwap":497},"2026-08-14",32.25,32.1491,-0.0197,33547.8924,182,32.1771,{"date":499,"open":500,"high":501,"low":421,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":331,"vwap":506},"2026-08-13",32.19,32.24,32.1688,0.1188,0.37,15701.8924,32.1858,{"date":508,"open":421,"high":509,"low":423,"close":270,"change":510,"percent_change":434,"volume":511,"transactions":365,"vwap":512},"2026-08-12",32.15,0.29,12869.8924,32.057,{"date":514,"open":440,"high":440,"low":465,"close":377,"change":515,"percent_change":516,"volume":517,"transactions":365,"vwap":518},"2026-08-11",0.03,0.09,21147.8924,31.744,{"date":520,"open":465,"high":298,"low":521,"close":465,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",31.7,-0.1672,-0.52,15124.8924,91,31.7234,{"date":528,"open":529,"high":530,"low":249,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",31.89,31.9,31.8972,0.4072,1.29,17861.617443,58,31.8307,{"date":538,"open":17,"high":297,"low":219,"close":308,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",-0.114,-0.36,10644.6488,78,31.5235,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",31.775,31.604,0.1137,0.36,16056.6798,56,31.6378,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":535,"vwap":561},"2026-08-04",31.12,31.53,31.4903,0.5103,1.65,20184,31.4508,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",30.73,31,30.98,0.2,0.65,82477.967459,218,30.924,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":436,"vwap":581},"2026-07-31",30.62,30.82,30.555,30.78,-0.13,-0.42,24230,30.7681,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":89,"percent_change":587,"volume":588,"transactions":341,"vwap":589},"2026-07-30",30.33,30.92,30.91,3.41,9876,30.8436,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":542,"vwap":599},"2026-07-29",30.04,30.27,29.86,29.89,-0.26,-0.86,38979,30.0999,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":339,"volume":606,"transactions":202,"vwap":607},"2026-07-28",29.93,30.2101,30.15,-0.35,18788,30.1436,{"date":609,"open":610,"high":610,"low":584,"close":611,"change":378,"percent_change":612,"volume":613,"transactions":542,"vwap":614},"2026-07-27",30.6628,30.5,0.63,19679,30.4168,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",30.3388,30.49,30.28,30.31,-0.02,-0.07,13049,72,30.3522,{"date":627,"open":628,"high":628,"low":629,"close":584,"change":630,"percent_change":631,"volume":632,"transactions":436,"vwap":633},"2026-07-23",30.36,30.23,-0.3584,-1.17,22367,30.2902,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":365,"vwap":642},"2026-07-22",30.76,30.67,30.6884,-0.0268,-0.09,27995.712,30.7427,{"date":644,"open":645,"high":636,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",30.57,30.7152,0.5652,1.87,9905,44,30.7207,{"date":653,"open":629,"high":629,"low":654,"close":604,"change":210,"percent_change":190,"volume":655,"transactions":656,"vwap":657},"2026-07-20",30.11,8353,59,30.1763,{"date":659,"open":660,"high":593,"low":660,"close":661,"change":425,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",29.91,30.21,-0.92,25033.4333,68,30.0684,{"date":667,"open":668,"high":669,"low":670,"close":618,"change":671,"percent_change":672,"volume":673,"transactions":274,"vwap":674},"2026-07-16",30.4718,30.605,30.46,-0.4108,-1.33,18135.577,30.5103,{"date":676,"open":585,"high":677,"low":678,"close":679,"change":680,"percent_change":468,"volume":681,"transactions":682,"vwap":683},"2026-07-15",30.93,30.77,30.9008,0.0424,12706.4942,54,30.8673,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":102,"volume":691,"transactions":692,"vwap":693},"2026-07-14",30.985,31.07,30.81,30.8584,0.3084,14654,64,30.8766,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-13",30.75,30.485,30.55,-0.59,-1.89,34811,140,30.6084,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":567,"percent_change":568,"volume":710,"transactions":9,"vwap":709},"2026-07-10",31.030001,31.18,30.9,31.14,26500,{"date":712,"open":713,"high":566,"low":713,"close":714,"change":378,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-09",30.885,30.94,0.62,13600,{"date":718,"open":719,"high":696,"low":720,"close":696,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":696},"2026-07-08",30.54,30.51,-0.21,-0.68,19700,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",31.19,31.23,30.875,30.96,-0.524,-1.66,1035500,{"date":734,"open":307,"high":556,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",31.345,31.484,0.474,1.53,12400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",31.27,31.3,30.785,31.01,0.222,0.72,13900,{"date":750,"open":586,"high":586,"low":636,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",30.788,-0.148,-0.48,8400,{"date":756,"open":575,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-30",30.97,30.819,30.936,0.141,0.46,8500,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":468,"volume":768,"transactions":9,"vwap":766},"2026-06-29",30.59,30.795,0.044,10400,{"date":770,"open":636,"high":771,"low":772,"close":773,"change":774,"percent_change":722,"volume":775,"transactions":9,"vwap":773},"2026-06-26",30.857,30.71,30.751,-0.209,6200,{"date":777,"open":778,"high":566,"low":778,"close":729,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":729},"2026-06-25",30.88,0.319,1.04,10700,{"date":783,"open":637,"high":637,"low":719,"close":784,"change":785,"percent_change":579,"volume":786,"transactions":9,"vwap":784},"2026-06-24",30.641,-0.129,8100,{"date":788,"open":708,"high":585,"low":678,"close":678,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":678},"2026-06-23",-0.939,-2.96,14900,{"date":793,"open":794,"high":794,"low":337,"close":795,"change":796,"percent_change":122,"volume":797,"transactions":9,"vwap":795},"2026-06-22",31.83,31.709,0.08,6000,{"date":799,"open":250,"high":337,"low":476,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",31.629,0.329,1.05,56900,{"date":805,"open":806,"high":386,"low":742,"close":743,"change":578,"percent_change":807,"volume":808,"transactions":9,"vwap":743},"2026-06-17",31.684,-0.41,42600,{"date":810,"open":811,"high":297,"low":812,"close":813,"change":300,"percent_change":199,"volume":814,"transactions":9,"vwap":813},"2026-06-16",31.62,31.38,31.43,16300,{"date":816,"open":19,"high":19,"low":307,"close":209,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":209},"2026-06-15",0.484,1.56,13400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":329,"volume":827,"transactions":9,"vwap":825},"2026-06-12",30.865,31.040001,30.84,30.976,0.132,6600,{"date":829,"open":830,"high":586,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",30.2,30.059999,30.844,0.911,3.04,10100,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":781,"transactions":9,"vwap":840},"2026-06-10",30.17,30.295,29.933,-0.455,-1.5,{"date":844,"open":577,"high":577,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-09",30.22,30.388,-0.072,-0.24,9200,{"date":851,"open":852,"high":765,"low":853,"close":670,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":670},"2026-06-08",30.56,30.45,0.214,0.71,20000,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",30.85,30.16,30.246,-1.044,-3.34,10200,{"date":866,"open":867,"high":868,"low":709,"close":869,"change":870,"percent_change":152,"volume":835,"transactions":9,"vwap":869},"2026-06-04",31.22,31.31,31.29,0.11,{"date":872,"open":873,"high":873,"low":874,"close":707,"change":721,"percent_change":875,"volume":739,"transactions":9,"vwap":707},"2026-06-03",31.25,31.17,-0.67,{"date":877,"open":743,"high":20,"low":743,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-02",31.39,0.15,0.48,15100,{"date":883,"open":884,"high":868,"low":885,"close":886,"change":112,"percent_change":300,"volume":887,"transactions":9,"vwap":886},"2026-06-01",31.15,31.049999,31.24,11100,{"date":889,"open":727,"high":812,"low":890,"close":873,"change":107,"percent_change":378,"volume":891,"transactions":9,"vwap":873},"2026-05-29",31.21,16100,{"date":893,"open":565,"high":886,"low":565,"close":726,"change":894,"percent_change":468,"volume":895,"transactions":9,"vwap":726},"2026-05-28",0.045,14400,{"date":897,"open":867,"high":867,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-27",31.09,31.145,-0.105,-0.34,48500,{"date":904,"open":873,"high":240,"low":726,"close":873,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":873},"2026-05-26",0.519,1.69,7900,{"date":909,"open":772,"high":910,"low":911,"close":912,"change":913,"percent_change":640,"volume":914,"transactions":9,"vwap":912},"2026-05-22",30.87,30.68,30.731,-0.029,12500,{"date":916,"open":917,"high":824,"low":917,"close":636,"change":918,"percent_change":549,"volume":919,"transactions":9,"vwap":636},"2026-05-21",30.37,0.111,14200,{"date":921,"open":661,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-20",30.65,30.18,30.649,0.439,1.45,13100,{"date":929,"open":845,"high":930,"low":931,"close":661,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":661},"2026-05-19",30.34,30.13,-0.27,-0.89,15500,{"date":936,"open":937,"high":611,"low":593,"close":938,"change":486,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-18",30.42,30.48,0.53,17900,{"date":942,"open":943,"high":944,"low":945,"close":943,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":943},"2026-05-15",30.32,30.38,30.3,-0.561,-1.82,11200,{"date":950,"open":585,"high":951,"low":778,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-14",30.99,30.881,-0.119,-0.38,15800,{"date":957,"open":688,"high":565,"low":688,"close":565,"change":122,"percent_change":958,"volume":959,"transactions":9,"vwap":565},"2026-05-13",0.81,11300,{"date":961,"open":696,"high":696,"low":852,"close":696,"change":425,"percent_change":962,"volume":963,"transactions":9,"vwap":696},"2026-05-12",-0.9,7500,{"date":965,"open":885,"high":966,"low":967,"close":706,"change":968,"percent_change":796,"volume":887,"transactions":9,"vwap":706},"2026-05-11",31.059999,30.964,0.024,{"date":970,"open":687,"high":687,"low":585,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-08",31.0060005,0.336,1.1,12000,{"date":976,"open":726,"high":726,"low":637,"close":637,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":637},"2026-05-07",-0.31,-1,17600,{"date":981,"open":982,"high":565,"low":982,"close":566,"change":132,"percent_change":983,"volume":984,"transactions":9,"vwap":566},"2026-05-06",30.74,2.58,31000,{"date":986,"open":987,"high":988,"low":987,"close":830,"change":127,"percent_change":82,"volume":989,"transactions":9,"vwap":830},"2026-05-05",29.96,30.225,867200,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-04",30,29.755,29.8,-0.239,-0.8,18900,{"date":999,"open":1000,"high":661,"low":1001,"close":1001,"change":1002,"percent_change":540,"volume":1003,"transactions":9,"vwap":1001},"2026-05-01",30.049999,30.039,-0.11,47600,{"date":1005,"open":994,"high":860,"low":994,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-30",30.149,0.629,2.13,5200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":190,"percent_change":875,"volume":797,"transactions":9,"vwap":1015},"2026-04-29",29.58,29.62,29.488,29.52,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":199,"percent_change":901,"volume":1022,"transactions":9,"vwap":1021},"2026-04-28",29.73,29.74,29.68,29.72,8200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1025,"change":395,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1025},"2026-04-27",29.82,29.92,29.806,-0.17,3700,{"date":1031,"open":1018,"high":1032,"low":1020,"close":1032,"change":1033,"percent_change":958,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",29.87,0.239,8700,{"date":1036,"open":1025,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":914,"transactions":9,"vwap":1039},"2026-04-23",29.83,29.415,29.631,-0.319,-1.07,{"date":1043,"open":1044,"high":987,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1034,"transactions":9,"vwap":1046},"2026-04-22",29.94,29.883,29.95,0.17,0.57,{"date":1050,"open":830,"high":830,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-21",29.76,29.78,-0.57,-1.88,13000,{"date":1057,"open":628,"high":628,"low":1058,"close":1059,"change":211,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-20",30.25,30.35,-0.62,7600,{"date":1063,"open":938,"high":772,"low":938,"close":719,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":719},"2026-04-17",0.386,1.28,7800,{"date":1068,"open":931,"high":860,"low":1069,"close":1070,"change":1071,"percent_change":621,"volume":1072,"transactions":9,"vwap":1070},"2026-04-16",30.1,30.154,-0.006,5400,{"date":1074,"open":860,"high":838,"low":1075,"close":860,"change":199,"percent_change":221,"volume":1076,"transactions":9,"vwap":860},"2026-04-15",30.09,21900,{"date":1078,"open":1079,"high":619,"low":931,"close":1080,"change":1081,"percent_change":780,"volume":781,"transactions":9,"vwap":1080},"2026-04-14",30.19,30.26,0.31,{"date":1083,"open":1084,"high":1046,"low":1084,"close":1046,"change":879,"percent_change":1085,"volume":1072,"transactions":9,"vwap":1046},"2026-04-13",29.61,0.5,{"date":1087,"open":1088,"high":1088,"low":1018,"close":994,"change":107,"percent_change":567,"volume":1089,"transactions":9,"vwap":994},"2026-04-10",29.85,5900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1019,"change":300,"percent_change":199,"volume":1095,"transactions":9,"vwap":1019},"2026-04-09",29.53,29.84,29.45,612500,{"date":1097,"open":594,"high":594,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1022,"transactions":9,"vwap":1099},"2026-04-08",29.63,29.77,1.254,4.4,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":211,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-07",28.45,28.57,28.39,28.516,-0.66,4200,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":568,"volume":1109,"transactions":9,"vwap":1114},"2026-04-06",28.66,28.72,28.706,0.185,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":597,"volume":1122,"transactions":9,"vwap":1120},"2026-04-02",28.16,28.58,28.521,-0.247,4100,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-01",28.7,28.93,28.768,0.438,1.55,6900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",27.91,28.35,27.84,28.33,0.802,2.91,22000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":515,"volume":1147,"transactions":9,"vwap":1145},"2026-03-30",27.6,27.76,27.45,27.528,0.008,7000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":596,"percent_change":1153,"volume":827,"transactions":9,"vwap":1152},"2026-03-27",27.65,27.7,27.52,-0.94,{"date":1155,"open":1156,"high":1118,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":955,"transactions":9,"vwap":1157},"2026-03-26",28.15,27.78,-0.571,-2.01,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":919,"transactions":9,"vwap":1165},"2026-03-25",28.355,28.48,28.34,28.351,0.339,1.21,{"date":1169,"open":1133,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-24",28.12,27.82,28.011999,-0.149,-0.53,9300,{"date":1177,"open":1178,"high":1134,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-23",28.17,27.98,28.161,0.616,2.24,41300,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-20",28.185,27.47,27.545,-0.825,-2.91,27000,{"date":1193,"open":1135,"high":1194,"low":1135,"close":1195,"change":1196,"percent_change":579,"volume":1197,"transactions":9,"vwap":1195},"2026-03-19",28.52,28.37,-0.12,1628100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1174,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-18",28.85,28.88,28.49,-1.83,21500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":486,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-17",29.09,29.13,28.96,29.02,0.55,6300,{"date":1214,"open":1112,"high":1215,"low":1112,"close":1216,"change":52,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-16",28.89,28.86,1.73,16600,{"date":1220,"open":1221,"high":1221,"low":1195,"close":1195,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1195},"2026-03-13",28.65,-0.37,-1.29,8000,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1054,"volume":1231,"transactions":9,"vwap":1229},"2026-03-12",28.91,28.68,28.74,-0.55,16800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":578,"percent_change":1237,"volume":940,"transactions":9,"vwap":1235},"2026-03-11",29.17,29.29,29.15,-0.44,{"date":1239,"open":1240,"high":994,"low":1241,"close":1240,"change":1242,"percent_change":132,"volume":895,"transactions":9,"vwap":1240},"2026-03-10",29.42,29.36,0.228,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":826,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-09",28.492,29.3,28.4,29.192,0.45,2110000,{"date":1252,"open":1113,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":875,"volume":814,"transactions":9,"vwap":1255},"2026-03-06",29.11,28.71,29.059999,-0.197,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":722,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-05",29.28,29.55,28.99,29.257,-2.27,37000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":819,"transactions":9,"vwap":1270},"2026-03-04",29.69,30.01,29.645,29.937,0.347,1.17,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-03",29.23,29.67,28.975,29.59,-1.26,-4.08,1409900,{"date":1283,"open":982,"high":677,"low":1284,"close":859,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":859},"2026-03-02",30.72,-0.566,-1.8,28900,{"date":1289,"open":1290,"high":209,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-27",31.42,31.364,31.416,-0.074,-0.23,32900,{"date":1297,"open":250,"high":250,"low":187,"close":308,"change":1298,"percent_change":932,"volume":1299,"transactions":9,"vwap":308},"2026-02-26",-0.085,24300,{"date":1301,"open":250,"high":811,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-25",31.575,0.268,0.86,22400,{"date":1307,"open":21,"high":1308,"low":884,"close":1309,"change":1310,"percent_change":1048,"volume":1311,"transactions":9,"vwap":1309},"2026-02-24",31.325,31.307,0.178,26400,{"date":1313,"open":886,"high":886,"low":898,"close":1314,"change":847,"percent_change":1294,"volume":1315,"transactions":9,"vwap":1314},"2026-02-23",31.129,32700,{"date":1317,"open":823,"high":1318,"low":823,"close":1318,"change":1319,"percent_change":780,"volume":1320,"transactions":9,"vwap":1318},"2026-02-20",31.201,0.321,21700,{"date":1322,"open":678,"high":778,"low":696,"close":778,"change":395,"percent_change":309,"volume":1323,"transactions":9,"vwap":778},"2026-02-19",23000,{"date":1325,"open":885,"high":966,"low":910,"close":677,"change":870,"percent_change":549,"volume":1326,"transactions":9,"vwap":677},"2026-02-18",49900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":575,"change":1332,"percent_change":901,"volume":1333,"transactions":9,"vwap":575},"2026-02-17",30.64,30.86,30.52,-0.106,50400,{"date":1335,"open":696,"high":1336,"low":772,"close":1337,"change":1338,"percent_change":122,"volume":1339,"transactions":9,"vwap":1337},"2026-02-13",30.95,30.926,0.076,18200,{"date":1341,"open":869,"high":869,"low":688,"close":859,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":859},"2026-02-12",-0.39,-1.25,66700,{"date":1346,"open":21,"high":886,"low":1336,"close":886,"change":122,"percent_change":958,"volume":1347,"transactions":9,"vwap":886},"2026-02-11",41400,{"date":1349,"open":706,"high":823,"low":729,"close":951,"change":468,"percent_change":1249,"volume":1350,"transactions":9,"vwap":951},"2026-02-10",53200,{"date":1352,"open":1353,"high":859,"low":636,"close":859,"change":1249,"percent_change":1354,"volume":1355,"transactions":9,"vwap":859},"2026-02-09",30.761,1.48,32100,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-06",30.191,30.4,0.75,2.53,39100,{"date":1364,"open":1276,"high":660,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-05",29.64,29.65,-0.411,-1.37,36000,{"date":1371,"open":1372,"high":1372,"low":602,"close":1373,"change":1374,"percent_change":300,"volume":1375,"transactions":9,"vwap":1373},"2026-02-04",30.41,30.061001,-0.009,47400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1378,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1378},"2026-02-03",30.07,30.075001,29.815,0.209,0.7,94800,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-02",29.66,29.861,0.182,0.61,47500,{"date":1392,"open":1393,"high":1393,"low":1278,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-30",29.97,29.679,-0.511,-1.69,36100,{"date":1399,"open":945,"high":945,"low":594,"close":1079,"change":913,"percent_change":199,"volume":1400,"transactions":9,"vwap":1079},"2026-01-29",36300,{"date":1402,"open":860,"high":930,"low":1378,"close":1403,"change":1404,"percent_change":901,"volume":1405,"transactions":9,"vwap":1403},"2026-01-28",30.219,-0.102,30700,{"date":1407,"open":1408,"high":930,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-27",30.14,30.321,0.431,1.44,39500,{"date":1414,"open":1415,"high":1416,"low":595,"close":595,"change":1417,"percent_change":1249,"volume":1418,"transactions":9,"vwap":595},"2026-01-26",29.98,29.99,0.135,18500,{"date":1420,"open":1421,"high":1052,"low":1422,"close":993,"change":1423,"percent_change":152,"volume":1424,"transactions":9,"vwap":993},"2026-01-23",29.51,29.47,0.105,24400,{"date":1426,"open":1427,"high":1393,"low":1427,"close":1366,"change":1428,"percent_change":855,"volume":1429,"transactions":9,"vwap":1366},"2026-01-22",29.6,0.21,83100,{"date":1431,"open":1241,"high":1094,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-21",29.22,29.44,0.299,1.03,22800,{"date":1438,"open":1439,"high":1246,"low":1253,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-20",29.27,29.141,-0.362,-1.23,39300,{"date":1445,"open":1446,"high":1421,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-16",29.46,29.39,29.503,0.013,0.04,27900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":567,"volume":1458,"transactions":9,"vwap":1456},"2026-01-15",29.543,29.56,29.49,0.059,19900,{"date":1460,"open":1240,"high":1446,"low":1241,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-14",29.431,0.101,0.34,42400,{"date":1466,"open":1467,"high":1467,"low":1259,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-13",29.41,29.33,-0.193,-0.65,29600,{"date":1473,"open":1474,"high":1260,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-12",29.38,29.523,0.276,0.94,22900,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":855,"volume":1485,"transactions":9,"vwap":1483},"2026-01-09",29.18,29.251,29.247,0.207,12100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":515,"volume":1492,"transactions":9,"vwap":1489},"2026-01-08",28.98,29.040001,28.97,0.01,33000,{"date":1494,"open":1495,"high":1496,"low":1210,"close":1497,"change":1498,"percent_change":1499,"volume":1323,"transactions":9,"vwap":1497},"2026-01-07",29.049999,29.051001,29.030001,-0.086,-0.3,{"date":1501,"open":1502,"high":1503,"low":1207,"close":1504,"change":1505,"percent_change":1463,"volume":948,"transactions":9,"vwap":1504},"2026-01-06",29.091,29.12,29.116,0.1,{"date":1507,"open":1508,"high":1489,"low":1508,"close":1509,"change":972,"percent_change":1272,"volume":1478,"transactions":9,"vwap":1509},"2026-01-05",28.82,29.016001,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1228,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1228},"2026-01-02",28.73,28.557,0.3,1.06,15700,{"date":1518,"open":1519,"high":1520,"low":1164,"close":1521,"change":1522,"percent_change":977,"volume":1523,"transactions":9,"vwap":1521},"2025-12-31",28.41,28.515,28.38,-0.089,27100,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":72,"volume":1224,"transactions":9,"vwap":1527},"2025-12-30",28.56,28.469,-0.311,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":622,"percent_change":848,"volume":1534,"transactions":9,"vwap":1532},"2025-12-29",28.753,28.78,28.63,13500,{"date":1536,"open":1532,"high":1200,"low":1537,"close":1200,"change":1538,"percent_change":1463,"volume":1539,"transactions":9,"vwap":1200},"2025-12-26",28.77,0.097,16400,{"date":1541,"open":1542,"high":1532,"low":1543,"close":1531,"change":1449,"percent_change":1544,"volume":1418,"transactions":9,"vwap":1531},"2025-12-24",28.76,28.735,0.05,{"date":1546,"open":1547,"high":1229,"low":1548,"close":1229,"change":468,"percent_change":52,"volume":1549,"transactions":9,"vwap":1229},"2025-12-23",28.67,28.61,39400,{"date":1551,"open":1526,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":122,"volume":1555,"transactions":9,"vwap":1552},"2025-12-22",28.6,28.53,0.07,14500,{"date":1557,"open":1558,"high":1552,"low":1558,"close":1553,"change":378,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1553},"2025-12-19",28.5,0.67,26800,{"date":1562,"open":1164,"high":1563,"low":1564,"close":1164,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1164},"2025-12-18",28.43,28.3,0.23,0.82,20400,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1218,"transactions":9,"vwap":1572},"2025-12-17",28.32,28.094999,28.11,-0.214,-0.76,{"date":1576,"open":1106,"high":1106,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-16",28.23,28.324,-0.166,-0.58,31800,{"date":1583,"open":1548,"high":1548,"low":1104,"close":1202,"change":516,"percent_change":142,"volume":1584,"transactions":9,"vwap":1202},"2025-12-15",27200,{"date":1586,"open":1587,"high":1587,"low":1564,"close":1247,"change":1588,"percent_change":1053,"volume":1589,"transactions":9,"vwap":1247},"2025-12-12",28.605,-0.162,19000,{"date":1591,"open":1592,"high":1552,"low":1592,"close":1593,"change":1594,"percent_change":22,"volume":1076,"transactions":9,"vwap":1593},"2025-12-11",28.44,28.562,0.112,{"date":1596,"open":1597,"high":1202,"low":1598,"close":1104,"change":1599,"percent_change":1600,"volume":1400,"transactions":9,"vwap":1104},"2025-12-10",28.19,28.18,0.26,0.92,{"date":1602,"open":1597,"high":1603,"low":1178,"close":1597,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1597},"2025-12-09",28.227,0.034,0.12,40500,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-08",28.26,28.13,28.156,-0.134,-0.47,33900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1538,"percent_change":1463,"volume":979,"transactions":9,"vwap":1620},"2025-12-05",28.296,28.31,28.261,28.29,{"date":1622,"open":1623,"high":1623,"low":1598,"close":1624,"change":1625,"percent_change":1626,"volume":1147,"transactions":9,"vwap":1624},"2025-12-04",28.232,28.193,0.093,0.33,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1630},"2025-12-03",28.059999,28.1,28.017,0.077,0.27,25200,{"date":1636,"open":1179,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1491,"volume":1641,"transactions":9,"vwap":1639},"2025-12-02",28.044001,27.961,28.023001,0.004,53000,{"date":1643,"open":1630,"high":1572,"low":1644,"close":1645,"change":1196,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-01",28.01,28.018999,-0.43,30100,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":469,"volume":1654,"transactions":9,"vwap":1652},"2025-11-28",27.94,28.14,28.139,0.124,6500,{"date":1656,"open":1657,"high":1629,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-26",28,28.014999,0.296,1.07,20800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1566,"volume":1669,"transactions":9,"vwap":1667},"2025-11-25",27.69,27.72,27.68,27.719,0.225,30200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1382,"volume":856,"transactions":9,"vwap":1673},"2025-11-24",27.4,27.494,27.381,0.192,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1305,"transactions":9,"vwap":1680},"2025-11-21",27.15,27.34,27.302,0.231,0.85,{"date":1684,"open":1685,"high":1685,"low":26,"close":26,"change":1686,"percent_change":1368,"volume":1687,"transactions":9,"vwap":26},"2025-11-20",27.63,-0.376,18800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":211,"volume":1695,"transactions":9,"vwap":1693},"2025-11-19",27.49,27.55,27.35,27.447,-0.053,21100,{"date":1697,"open":1187,"high":1698,"low":1187,"close":1699,"change":388,"percent_change":962,"volume":1700,"transactions":9,"vwap":1699},"2025-11-18",27.57,27.5,32000,{"date":1702,"open":1644,"high":1644,"low":1666,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-17",27.75,-0.368,-1.31,352200,{"date":1708,"open":1709,"high":1651,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-14",28.055,28.118,-0.011,-0.04,27600,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":72,"volume":1720,"transactions":9,"vwap":1718},"2025-11-13",28.27,28.107,28.129,-0.306,35700,{"date":1722,"open":1563,"high":1723,"low":1519,"close":1724,"change":1725,"percent_change":880,"volume":1726,"transactions":9,"vwap":1724},"2025-11-12",28.46,28.435,0.137,14100,{"date":1728,"open":1729,"high":1136,"low":1730,"close":1731,"change":1732,"percent_change":147,"volume":1733,"transactions":9,"vwap":1731},"2025-11-11",28.225,28.21,28.298,0.108,50900,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1597,"change":142,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1597},"2025-11-10",28.040001,28.2,1.15,20100,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1633,"volume":1614,"transactions":9,"vwap":1743},"2025-11-07",27.62,27.87,0.075,{"date":1746,"open":1747,"high":1743,"low":1703,"close":1748,"change":1749,"percent_change":405,"volume":1750,"transactions":9,"vwap":1748},"2025-11-06",27.79,27.795,-0.111,43300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-05",27.905,27.96,27.903,27.906,0.211,0.76,83900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1222,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-04",27.837,27.86,27.695,-1.32,816600,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":567,"volume":1773,"transactions":9,"vwap":1771},"2025-11-03",28.049999,28.09,28.065001,0.055,35600,{"date":1775,"open":1179,"high":1644,"low":1776,"close":1644,"change":622,"percent_change":388,"volume":1777,"transactions":9,"vwap":1644},"2025-10-31",27.89,48600,{"date":1779,"open":1769,"high":1156,"low":1769,"close":1780,"change":1781,"percent_change":1237,"volume":1191,"transactions":9,"vwap":1780},"2025-10-30",28.08,-0.125,{"date":1783,"open":1136,"high":1521,"low":1180,"close":1784,"change":1196,"percent_change":579,"volume":1785,"transactions":9,"vwap":1784},"2025-10-29",28.205,58700,{"date":1787,"open":1788,"high":1195,"low":1788,"close":1789,"change":1790,"percent_change":1491,"volume":1791,"transactions":9,"vwap":1789},"2025-10-28",28.275,28.325,0.002,50300,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":363,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-27",28.28,28.323,0.64,78800,{"date":1799,"open":1800,"high":1178,"low":1801,"close":1801,"change":796,"percent_change":510,"volume":1802,"transactions":9,"vwap":1801},"2025-10-24",28.155,28.143,9700,{"date":1804,"open":1805,"high":1630,"low":1806,"close":1807,"change":1725,"percent_change":52,"volume":1808,"transactions":9,"vwap":1807},"2025-10-23",28.035,28.02,28.063,53800,{"date":1810,"open":1806,"high":1806,"low":1811,"close":1812,"change":1813,"percent_change":1196,"volume":1814,"transactions":9,"vwap":1812},"2025-10-22",27.805,27.926,-0.034,37300,{"date":1816,"open":1817,"high":1817,"low":1650,"close":1754,"change":977,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1754},"2025-10-21",28.030001,-1.1,48800,{"date":1821,"open":1794,"high":1564,"low":1716,"close":1716,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1716},"2025-10-20",0.323,1.16,76700,{"date":1826,"open":1827,"high":1828,"low":1763,"close":1829,"change":459,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-17",27.88,27.99,27.947,-0.29,19300,{"date":1833,"open":1834,"high":1572,"low":1835,"close":1834,"change":1836,"percent_change":147,"volume":1837,"transactions":9,"vwap":1834},"2025-10-16",28.027,27.983,0.107,5300,{"date":1839,"open":1840,"high":1650,"low":1841,"close":1840,"change":1842,"percent_change":973,"volume":1843,"transactions":9,"vwap":1840},"2025-10-15",27.92,27.74,0.305,27700,{"date":1845,"open":1672,"high":1846,"low":1672,"close":1847,"change":300,"percent_change":1002,"volume":1224,"transactions":9,"vwap":1847},"2025-10-14",27.71,27.615,{"date":1849,"open":1698,"high":1150,"low":1698,"close":1850,"change":1851,"percent_change":818,"volume":1852,"transactions":9,"vwap":1850},"2025-10-13",27.645,0.425,15000,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":722,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-10",27.81,27.19,27.22,-2.44,27400,{"date":1861,"open":1862,"high":1862,"low":1763,"close":1863,"change":1864,"percent_change":996,"volume":1865,"transactions":9,"vwap":1863},"2025-10-09",27.934,27.9,-0.226,28500,{"date":1867,"open":1770,"high":1868,"low":1780,"close":1868,"change":1732,"percent_change":22,"volume":1869,"transactions":9,"vwap":1868},"2025-10-08",28.126,11600,{"date":1871,"open":1736,"high":1770,"low":1872,"close":1873,"change":1874,"percent_change":933,"volume":984,"transactions":9,"vwap":1873},"2025-10-07",28.014,28.018,-0.252,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1716,"change":1605,"percent_change":329,"volume":919,"transactions":9,"vwap":1716},"2025-10-06",28.274,28.315,28.24,{"date":1881,"open":1170,"high":1882,"low":1170,"close":1156,"change":1883,"percent_change":132,"volume":1884,"transactions":9,"vwap":1156},"2025-10-03",28.175,0.217,15400,{"date":1886,"open":1776,"high":1887,"low":1855,"close":1888,"change":1889,"percent_change":363,"volume":891,"transactions":9,"vwap":1888},"2025-10-02",27.97,27.933,0.049,{"date":1891,"open":1776,"high":1133,"low":1743,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-01",27.884,0.162,0.58,30800,{"date":1897,"open":1898,"high":1899,"low":1742,"close":1899,"change":1900,"percent_change":1901,"volume":1191,"transactions":9,"vwap":1899},"2025-09-30",27.647,27.722,0.115,0.42,{"date":1903,"open":1904,"high":1904,"low":1698,"close":1905,"change":1836,"percent_change":22,"volume":1906,"transactions":9,"vwap":1905},"2025-09-29",27.64,27.607,19100,{"date":1908,"open":1672,"high":1699,"low":1672,"close":1699,"change":1594,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1699},"2025-09-26",0.41,22100,{"date":1912,"open":1672,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":791,"transactions":9,"vwap":1915},"2025-09-25",27.41,27.326,27.388,-0.165,-0.6,{"date":1919,"open":1904,"high":1904,"low":1920,"close":1921,"change":1922,"percent_change":442,"volume":716,"transactions":9,"vwap":1921},"2025-09-24",27.54,27.553,-0.138,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":721,"volume":940,"transactions":9,"vwap":1927},"2025-09-23",27.8,27.664,27.691,-0.059,{"date":1930,"open":1931,"high":1703,"low":1931,"close":1703,"change":1932,"percent_change":469,"volume":1418,"transactions":9,"vwap":1703},"2025-09-22",27.58,0.121,{"date":1934,"open":1935,"high":1150,"low":1142,"close":1936,"change":1937,"percent_change":596,"volume":1458,"transactions":9,"vwap":1936},"2025-09-19",27.606,27.629,-0.071,{"date":1939,"open":1940,"high":1665,"low":1940,"close":1151,"change":1941,"percent_change":415,"volume":1942,"transactions":9,"vwap":1151},"2025-09-18",27.59,0.067,19800,{"date":1944,"open":1945,"high":1743,"low":1742,"close":1946,"change":1947,"percent_change":1712,"volume":1478,"transactions":9,"vwap":1946},"2025-09-17",27.77,27.633,-0.012,{"date":1949,"open":1685,"high":1950,"low":1685,"close":1850,"change":1951,"percent_change":395,"volume":819,"transactions":9,"vwap":1850},"2025-09-16",27.67,-0.015,{"date":1953,"open":1691,"high":1954,"low":1691,"close":1954,"change":1955,"percent_change":747,"volume":1055,"transactions":9,"vwap":1954},"2025-09-15",27.66,0.198,{"date":1957,"open":1958,"high":1699,"low":1958,"close":1959,"change":1522,"percent_change":200,"volume":1960,"transactions":9,"vwap":1959},"2025-09-12",27.46,27.462,9600,{"date":1962,"open":1963,"high":1698,"low":1964,"close":1965,"change":1966,"percent_change":802,"volume":1967,"transactions":9,"vwap":1965},"2025-09-11",27.48,27.468,27.551,0.286,20300,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1047,"volume":1231,"transactions":9,"vwap":1972},"2025-09-10",27.36,27.25,27.265,0.047,{"date":1975,"open":1976,"high":1857,"low":1977,"close":1978,"change":847,"percent_change":596,"volume":1979,"transactions":9,"vwap":1978},"2025-09-09",27.21,27.171,27.218,28800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1985,"percent_change":1738,"volume":1986,"transactions":9,"vwap":1983},"2025-09-08",27.2,27.29,27.16,0.311,18600,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1381,"percent_change":132,"volume":1992,"transactions":9,"vwap":1991},"2025-09-05",26.96,26.98,26.979,10900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1554,"percent_change":1599,"volume":1999,"transactions":9,"vwap":1998},"2025-09-04",26.662,26.78,26.66,26.77,558600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":1450,"percent_change":879,"volume":2005,"transactions":9,"vwap":2003},"2025-09-03",26.64,26.7,26.63,17400,{"date":2007,"open":2008,"high":1997,"low":2008,"close":1997,"change":578,"percent_change":2009,"volume":1231,"transactions":9,"vwap":1997},"2025-09-02",26.56,-0.49,{"date":2011,"open":1998,"high":2012,"low":2013,"close":2014,"change":1196,"percent_change":318,"volume":2015,"transactions":9,"vwap":2014},"2025-08-29",26.81,26.71,26.79,12600,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":516,"percent_change":1463,"volume":919,"transactions":9,"vwap":2020},"2025-08-28",26.86,26.94,26.91,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":459,"percent_change":1499,"volume":1347,"transactions":9,"vwap":2024},"2025-08-27",26.68,26.82,26.65,{"date":2027,"open":2018,"high":2028,"low":2029,"close":2028,"change":300,"percent_change":1002,"volume":2030,"transactions":9,"vwap":2028},"2025-08-26",26.9,26.85,25000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":848,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-25",27.1,27.12,26.93,-0.88,17500,{"date":2039,"open":2029,"high":1976,"low":2029,"close":2040,"change":1909,"percent_change":738,"volume":1555,"transactions":9,"vwap":2040},"2025-08-22",27.17,{"date":2042,"open":1998,"high":1998,"low":2043,"close":2044,"change":2045,"percent_change":807,"volume":2046,"transactions":9,"vwap":2044},"2025-08-21",26.72,26.76,-0.109,42800,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":968,"percent_change":516,"volume":2052,"transactions":9,"vwap":2051},"2025-08-20",26.819,26.88,26.869,34100,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1646,"volume":1458,"transactions":9,"vwap":2057},"2025-08-19",26.97,26.84,26.845,-0.115,{"date":2060,"open":2035,"high":1989,"low":2061,"close":1989,"change":1744,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1989},"2025-08-18",26.92,0.28,25100,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":1894,"volume":2070,"transactions":9,"vwap":2068},"2025-08-15",26.87,26.89,26.885,0.155,29900,{"date":2072,"open":2073,"high":2074,"low":1997,"close":2075,"change":2076,"percent_change":954,"volume":2077,"transactions":9,"vwap":2075},"2025-08-14",26.715,26.75,26.73,-0.101,21400,{"date":2079,"open":2066,"high":2066,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-13",26.799,26.831,0.145,0.54,359500,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":1966,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-12",26.6,26.686,1.08,5800,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":210,"percent_change":1294,"volume":1906,"transactions":9,"vwap":2095},"2025-08-11",26.43,26.375,26.4,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":1599,"volume":856,"transactions":9,"vwap":2100},"2025-08-08",26.39,26.52,26.46,0.069,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":1389,"volume":2108,"transactions":9,"vwap":2105},"2025-08-07",26.37,26.391,26.33,0.161,111600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":958,"volume":2116,"transactions":9,"vwap":2114},"2025-08-06",26.185,26.24,26.17,26.23,0.212,17100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":363,"volume":2124,"transactions":9,"vwap":2122},"2025-08-05",25.99,26.059999,25.971,26.018,0.048,10600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":549,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-08-04",25.92,25.97,25.87,1.41,21600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-01",25.57,25.64,25.51,25.61,-0.056,-0.22,24500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":242,"volume":1362,"transactions":9,"vwap":2145},"2025-07-31",25.74,25.76,25.666,-0.164,{"date":2148,"open":2149,"high":2128,"low":2150,"close":2151,"change":190,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-30",25.96,25.78,25.83,-0.77,38600,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2156,"change":2158,"percent_change":1554,"volume":1400,"transactions":9,"vwap":2156},"2025-07-29",26.030001,26.049999,0.018,{"date":2160,"open":2157,"high":2157,"low":2161,"close":2162,"change":2163,"percent_change":842,"volume":2164,"transactions":9,"vwap":2162},"2025-07-28",25.98,26.011999,-0.397,19500,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":221,"volume":814,"transactions":9,"vwap":2169},"2025-07-25",26.31,26.41,26.409,-0.088,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":1053,"volume":1865,"transactions":9,"vwap":2174},"2025-07-24",26.54,26.497,-0.152,{"date":2177,"open":2178,"high":2025,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-07-23",26.589,26.649,0.513,1.96,21200,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":1626,"volume":2189,"transactions":9,"vwap":2187},"2025-07-22",26.08,26.15,26.136,0.086,30000,{"date":2191,"open":2192,"high":2193,"low":2157,"close":2157,"change":1388,"percent_change":1382,"volume":1773,"transactions":9,"vwap":2157},"2025-07-21",26.118,26.13,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":1404,"percent_change":1342,"volume":2199,"transactions":9,"vwap":2198},"2025-07-18",25.88,25.865,25.868,7700,{"date":2201,"open":2129,"high":2202,"low":2129,"close":2128,"change":1505,"percent_change":22,"volume":2203,"transactions":9,"vwap":2128},"2025-07-17",25.985,16000,{"date":2205,"open":2206,"high":2129,"low":2206,"close":2129,"change":1505,"percent_change":22,"volume":849,"transactions":9,"vwap":2129},"2025-07-16",25.692,{"date":2208,"open":2151,"high":2151,"low":2209,"close":2210,"change":2211,"percent_change":1613,"volume":1369,"transactions":9,"vwap":2210},"2025-07-15",25.73,25.77,-0.121,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1505,"volume":895,"transactions":9,"vwap":2217},"2025-07-14",25.9,25.91,25.89,25.891,0.027,{"date":2220,"open":2221,"high":2196,"low":2221,"close":2222,"change":1579,"percent_change":191,"volume":2223,"transactions":9,"vwap":2222},"2025-07-11",25.863,25.864,12200,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2156,"change":1712,"percent_change":354,"volume":891,"transactions":9,"vwap":2156},"2025-07-10",25.93,26.040001,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":870,"percent_change":1901,"volume":2232,"transactions":9,"vwap":2231},"2025-07-09",26,26.07,16500,{"date":2234,"open":2235,"high":2149,"low":2235,"close":2149,"change":2236,"percent_change":1211,"volume":2237,"transactions":9,"vwap":2149},"2025-07-08",25.86,0.142,1102200,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":2182,"transactions":9,"vwap":2241},"2025-07-07",25.85,25.818,-0.277,-1.06,{"date":2245,"open":2185,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":1505,"volume":1942,"transactions":9,"vwap":2246},"2025-07-03",26.094999,26.066999,0.025,{"date":2250,"open":2251,"high":2231,"low":2251,"close":2231,"change":107,"percent_change":1565,"volume":2252,"transactions":9,"vwap":2231},"2025-07-02",26.02,28300,{"date":2254,"open":2251,"high":2227,"low":2161,"close":2255,"change":2256,"percent_change":1028,"volume":2257,"transactions":9,"vwap":2255},"2025-07-01",26.01,-0.043,17000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":567,"volume":2264,"transactions":9,"vwap":2261},"2025-06-30",25.954,26.052999,25.95,0.052,18100,{"date":2266,"open":2267,"high":2156,"low":2268,"close":2269,"change":2045,"percent_change":579,"volume":791,"transactions":9,"vwap":2269},"2025-06-27",26.028999,25.94,26.00099945,{"date":2271,"open":2119,"high":2272,"low":2161,"close":2272,"change":2273,"percent_change":2274,"volume":1287,"transactions":9,"vwap":2272},"2025-06-26",26.11,0.304,1.18,{"date":2276,"open":2277,"high":2151,"low":2150,"close":2278,"change":2279,"percent_change":211,"volume":2280,"transactions":9,"vwap":2278},"2025-06-25",25.785,25.806,-0.049,39000,{"date":2282,"open":2283,"high":2129,"low":2283,"close":2284,"change":2285,"percent_change":1129,"volume":2286,"transactions":9,"vwap":2284},"2025-06-24",25.7,25.855,0.395,20900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":879,"percent_change":2292,"volume":1986,"transactions":9,"vwap":2290},"2025-06-23",25.33,25.46,25.29,0.59,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":2298,"volume":1661,"transactions":9,"vwap":2296},"2025-06-20",25.38,25.31,-0.18,-0.71,{"date":2300,"open":2137,"high":2137,"low":2301,"close":2302,"change":300,"percent_change":1196,"volume":2303,"transactions":9,"vwap":2302},"2025-06-18",25.48,25.49,23200,{"date":2305,"open":2209,"high":2209,"low":2302,"close":2306,"change":425,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-17",25.52,-1.09,17700,{"date":2310,"open":2311,"high":2262,"low":2312,"close":2312,"change":2313,"percent_change":1360,"volume":1584,"transactions":9,"vwap":2312},"2025-06-16",25.935,25.8,0.191,{"date":2315,"open":2316,"high":2143,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":1884,"transactions":9,"vwap":2318},"2025-06-13",25.65,25.6,25.609,-0.331,-1.28,{"date":2322,"open":2226,"high":2262,"low":2127,"close":2268,"change":1900,"percent_change":1249,"volume":2323,"transactions":9,"vwap":2268},"2025-06-12",23600,{"date":2325,"open":2216,"high":2215,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-06-11",25.81,25.825,0.033,0.13,73200,{"date":2332,"open":2151,"high":2151,"low":2143,"close":2333,"change":2334,"percent_change":1605,"volume":1478,"transactions":9,"vwap":2333},"2025-06-10",25.792,0.031,{"date":2336,"open":2312,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":2062,"volume":2340,"transactions":9,"vwap":2338},"2025-06-09",25.82,25.761,0.072,34500,{"date":2342,"open":2135,"high":2343,"low":2135,"close":2344,"change":2345,"percent_change":510,"volume":1831,"transactions":9,"vwap":2344},"2025-06-06",25.69,25.689,0.074,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":199,"volume":2351,"transactions":9,"vwap":2349},"2025-06-05",25.67,25.615,-0.025,47200,{"date":2353,"open":2354,"high":2348,"low":2135,"close":2135,"change":1605,"percent_change":2355,"volume":1942,"transactions":9,"vwap":2135},"2025-06-04",25.66,0.47,{"date":2357,"open":2358,"high":2306,"low":2358,"close":2306,"change":2359,"percent_change":200,"volume":2360,"transactions":9,"vwap":2306},"2025-06-03",25.43,-0.081,701200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":1435,"volume":819,"transactions":9,"vwap":2364},"2025-06-02",25.45,25.601,25.39,0.261,{"date":2368,"open":2295,"high":2365,"low":2369,"close":2370,"change":2371,"percent_change":1230,"volume":748,"transactions":9,"vwap":2370},"2025-05-30",25.261,25.34,-0.141,{"date":2373,"open":2374,"high":2302,"low":2375,"close":2376,"change":1462,"percent_change":127,"volume":2377,"transactions":9,"vwap":2376},"2025-05-29",25.469,25.462,25.481,5500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2295,"change":211,"percent_change":281,"volume":2383,"transactions":9,"vwap":2295},"2025-05-28",25.41,25.42,25.37,11800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2134,"change":879,"percent_change":2292,"volume":2124,"transactions":9,"vwap":2134},"2025-05-27",25.555,25.605,25.54,{"date":2390,"open":2296,"high":2391,"low":2296,"close":2381,"change":2392,"percent_change":1085,"volume":768,"transactions":9,"vwap":2381},"2025-05-23",25.44,0.126,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":388,"volume":2399,"transactions":9,"vwap":2397},"2025-05-22",25.26,25.35,25.294,-0.064,4700,{"date":2401,"open":2306,"high":2388,"low":2370,"close":2402,"change":2403,"percent_change":848,"volume":1305,"transactions":9,"vwap":2402},"2025-05-21",25.358,-0.062,{"date":2405,"open":2406,"high":2358,"low":2365,"close":2381,"change":2407,"percent_change":112,"volume":2408,"transactions":9,"vwap":2381},"2025-05-20",25.4,-0.002,24800,{"date":2410,"open":2365,"high":2411,"low":2382,"close":2411,"change":826,"percent_change":2412,"volume":887,"transactions":9,"vwap":2411},"2025-05-19",25.422,0.52,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2291,"change":2418,"percent_change":796,"volume":2419,"transactions":9,"vwap":2291},"2025-05-16",25.24,25.3,25.21,0.02,97400,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":2424,"percent_change":159,"volume":2425,"transactions":9,"vwap":2423},"2025-05-15",25.19,25.27,0.186,4400,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":1813,"percent_change":2431,"volume":1355,"transactions":9,"vwap":2430},"2025-05-14",25.18,25.066999,25.084,-0.14,{"date":2433,"open":65,"high":2434,"low":65,"close":2435,"change":2436,"percent_change":415,"volume":2437,"transactions":9,"vwap":2435},"2025-05-13",25.16,25.118,0.061,699900,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":1484,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-12",25.2,24.984,25.056999,0.83,3000,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2447,"change":486,"percent_change":568,"volume":2449,"transactions":9,"vwap":2447},"2025-05-09",24.85,24.87,1600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2454,"change":1491,"percent_change":1450,"volume":2455,"transactions":9,"vwap":2454},"2025-05-08",24.76,24.8,24.69,2300,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2459,"change":596,"percent_change":222,"volume":2460,"transactions":9,"vwap":2459},"2025-05-07",24.82,24.68,4600,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":112,"percent_change":1712,"volume":2466,"transactions":9,"vwap":2465},"2025-05-06",24.9,24.97,24.94,34800,{"date":2468,"open":2469,"high":65,"low":2470,"close":2470,"change":1605,"percent_change":880,"volume":2471,"transactions":9,"vwap":2470},"2025-05-05",24.98,24.95,5000,{"date":2473,"open":2453,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":2477,"volume":2471,"transactions":9,"vwap":2474},"2025-05-02",24.83,24.765,0.489,2.01,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":901,"volume":2484,"transactions":9,"vwap":2482},"2025-05-01",24.35,24.4,24.341,-0.084,3200,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2488,"change":2489,"percent_change":2418,"volume":1212,"transactions":9,"vwap":2488},"2025-04-30",24.22,24.425,0.005,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":107,"percent_change":122,"volume":1726,"transactions":9,"vwap":2495},"2025-04-29",24.38,24.44,24.36,24.42,{"date":2497,"open":2498,"high":2494,"low":2499,"close":2494,"change":2500,"percent_change":2412,"volume":2501,"transactions":9,"vwap":2494},"2025-04-28",24.27,24.26,0.127,2900,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2506,"percent_change":516,"volume":2507,"transactions":9,"vwap":2505},"2025-04-25",24.09,24.233,0.022,1500,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":1055,"transactions":9,"vwap":2511},"2025-04-24",24.025,24.211,0.287,1.2,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":468,"percent_change":2292,"volume":2520,"transactions":9,"vwap":2519},"2025-04-23",24.030001,24.08,23.89,23.924,6800,{"date":180,"open":2522,"high":2523,"low":176,"close":2524,"change":2525,"percent_change":395,"volume":2425,"transactions":9,"vwap":2524},23.797,23.8,23.784,-0.013]