[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDGQ":3,"homepage-market-summary":30,"stock-historical-EDGQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDGQ","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},"Global X Nasdaq-100 Income Edge ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.9196,3.6556,"Weekly",{"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},28.295,28.27,28.43,28.22,28.0699,0.2251,0.8,22754.177071,30.54,23.23,9668.10847129114,69.3,158,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},9668,1527561.138464,12.06,"2026-02-18",[180,183,193,203,214,223,233,243,251,259,268,277,287,297,306,316,327,337,347,358,368,377,384,395,403,413,421,431,442,451,460,470,480,489,499,509,518,529,537,545,555,564,574,584,594,605,616,627,638,649,660,671,680,690,699,706,716,723,733,742,749,756,760,768,774,781,788,794,798,803,808,813,818,827,835,842,848,855,860,866,872,875,880,885,893,901,909,913,919,925,930,936,943,948,954,959,965,968,974,979,984,988,992,996,1001,1006,1013,1018,1023,1032,1040,1048,1055,1061,1066,1072,1078,1084,1092,1098,1104,1111,1118,1124,1130,1136,1141,1145,1149,1156,1161,1164,1169,1174,1180,1185,1192,1199,1203,1209,1215,1221,1225,1231,1236,1241,1248,1254,1260,1267,1274,1280,1285,1290,1294,1300,1303,1309],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},365,28.321,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.89,28.115,27.78,0.0799,0.29,14277.7231,291,27.9185,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",27.9,28.1532,27.99,0.19,0.68,7986.625681,258,28.0485,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.85,27.9632,27.79,27.8,0.01,0.04,5898.2051,177,27.87,{"date":215,"open":216,"high":216,"low":217,"close":207,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",28,27.59,-0.4151,-1.47,10917.8947,361,27.8318,{"date":224,"open":225,"high":20,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",28.1713,28.09,28.2051,0.1457,0.52,10761.7431,241,28.1744,{"date":234,"open":216,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",28.11,27.885,28.0594,-0.0506,-0.18,6758.884,260,27.9737,{"date":244,"open":245,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":181,"vwap":250},"2026-09-23",28.25,28.0299,-0.1139,-0.4,18462.503443,28.0696,{"date":252,"open":216,"high":253,"low":216,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",28.2239,0.2538,0.91,6796.603,216,28.1576,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",27.652,27.9701,0.4556,1.66,12700.011573,333,27.8136,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":147,"volume":274,"transactions":275,"vwap":276},"2026-09-18",27.5,27.5145,27.16,0.1039,44067.117824,488,27.3017,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",27.42,27.0277,27.4106,0.4715,1.75,36202.580097,286,27.2677,{"date":288,"open":272,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",27.17,26.92,26.9391,-0.032,-0.12,20881.140763,265,27.0636,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",27.09,26.9711,-0.097,-0.36,7408.6664,227,27.0232,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",26.69,27.2,27.0681,-0.2929,-1.07,12296.072,230,26.9767,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",27.4,27.44,27.32,27.361,0.2809,1.04,5272.37161,199,27.4006,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",27,27.26,27.0801,-0.2803,-1.02,15378.917432,249,27.1566,{"date":338,"open":339,"high":279,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",27.39,27.2901,27.3604,-0.0449,-0.16,7092.693098,152,27.3794,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",27.48,27.52,27.302,27.4053,-0.1435,-0.52,12443.73005,276,27.4441,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",27.57,27.38,27.5488,0.1064,0.39,9949.281632,219,27.4439,{"date":369,"open":370,"high":349,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",27.34,27.4424,0.2932,1.08,2585.286359,181,27.392,{"date":378,"open":329,"high":379,"low":329,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":375,"vwap":383},"2026-09-02",27.1492,0.0657,0.24,7587.485964,27.061,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",27.1,27.225,27.035,27.0835,-0.3192,-1.16,4563.817026,202,27.1544,{"date":396,"open":339,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":241,"vwap":402},"2026-08-31",27.4027,27.2501,-0.0472,-0.17,8776.963749,27.3417,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",27.5001,27.63,27.4499,-0.052,-0.19,9156.189511,207,27.4987,{"date":414,"open":415,"high":416,"low":279,"close":416,"change":417,"percent_change":89,"volume":418,"transactions":419,"vwap":420},"2026-08-27",27.43,27.5019,0.277,2790.469126,156,27.4655,{"date":422,"open":272,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",27.25,27.0501,27.2249,0.0054,0.02,5460.6942,180,27.1869,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",27.2689,27.275,27.13,27.2195,0.1727,0.64,4880.2929,193,27.1953,{"date":443,"open":444,"high":289,"low":445,"close":446,"change":447,"percent_change":391,"volume":448,"transactions":449,"vwap":450},"2026-08-24",27.04,26.9,27.0468,-0.3164,15457.614475,373,27.0675,{"date":452,"open":453,"high":361,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",27.2601,27.3632,0.0973,0.36,3634.736738,203,27.3222,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",27.83,27.2101,27.2659,-0.2045,-0.74,8342.9574,231,27.3092,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":231,"vwap":479},"2026-08-19",27.375,27.58,27.37,27.4704,-0.0758,-0.28,9675.8837,27.4406,{"date":481,"open":482,"high":482,"low":270,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",27.67,27.5462,-0.3894,-1.39,6572.5351,287,27.589,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",27.93,28.1048,27.9356,-0.1086,-0.39,4229.489527,220,28.0125,{"date":500,"open":226,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",28.19,27.9227,28.0442,-0.0248,-0.09,15217.656198,296,28.043,{"date":510,"open":511,"high":196,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",27.92,28.069,0.2929,1.05,6515.63729,223,28.0174,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",27.7187,27.8599,27.7,27.7761,0.1961,0.71,7710.508462,175,27.7853,{"date":530,"open":531,"high":482,"low":532,"close":473,"change":533,"percent_change":477,"volume":534,"transactions":535,"vwap":536},"2026-08-11",27.66,27.51,-0.0761,8026.898723,234,27.6136,{"date":538,"open":406,"high":462,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":497,"vwap":544},"2026-08-10",27.612,27.6561,-0.1423,-0.51,5971.178842,27.6787,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":66,"volume":552,"transactions":553,"vwap":554},"2026-08-07",27.6801,27.8399,27.65,27.7984,0.2487,8667.6966,270,27.7473,{"date":556,"open":349,"high":522,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",27.3899,27.5497,-0.1508,-0.54,7547.2696,253,27.5529,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",27.97,27.64,27.7005,-0.0695,-0.25,17146.367118,342,27.7756,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",27.24,27.91,27.77,0.6836,2.52,39618.353177,275,27.7224,{"date":585,"open":308,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",27.12,26.65,27.0864,0.3164,1.18,7200.348305,256,26.9328,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",26.75,26.84,26.5,26.77,0.227,0.86,12280.5188,280,26.6681,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",26.2,26.545,26.14,26.543,0.8074,3.14,4901.9475,281,26.3894,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",26.16,26.376,25.65,25.7356,-0.5144,-1.96,14751.7756,348,25.855,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",26.26,26.3763,26,26.25,-0.1937,-0.73,23781.1584,295,26.2758,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",26.68,26.7913,26.285,26.4437,-0.0995,-0.37,11810.8594,331,26.4845,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",26.85,26.87,26.46,26.5432,-0.2814,-1.05,21774.5034,381,26.6242,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",26.86,26.99,26.73,26.8246,-0.5053,-1.85,21044.2224,437,26.8281,{"date":672,"open":318,"high":318,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",27.3001,27.3299,-0.0301,-0.11,5341.392,245,27.3675,{"date":681,"open":682,"high":683,"low":330,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",27.35,27.47,27.36,0.3549,1.31,6865.92,182,27.3746,{"date":691,"open":576,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",27.28,27.0051,-0.0349,-0.13,16941.395,323,27.1338,{"date":700,"open":652,"high":701,"low":308,"close":444,"change":702,"percent_change":485,"volume":703,"transactions":704,"vwap":705},"2026-07-17",27.27,-0.3811,26178.9876,439,27.0655,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",27.68,27.3101,27.4211,-0.4239,-1.52,16180.3871,449,27.4345,{"date":717,"open":216,"high":235,"low":549,"close":718,"change":719,"percent_change":570,"volume":720,"transactions":721,"vwap":722},"2026-07-15",27.845,-0.07,4444.7444,282,27.8677,{"date":724,"open":187,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",28.03,27.75,27.915,0.255,0.92,16790.9706,299,27.9214,{"date":734,"open":726,"high":735,"low":736,"close":531,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",27.8488,27.635,-0.53,-1.88,22029.0845,383,27.7474,{"date":743,"open":744,"high":745,"low":566,"close":501,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":501},"2026-07-10",28.059999,28.23,0.14,0.5,13600,{"date":750,"open":751,"high":235,"low":752,"close":753,"change":754,"percent_change":82,"volume":755,"transactions":9,"vwap":753},"2026-07-09",27.96,27.82,28.049999,0.37,6300,{"date":757,"open":270,"high":708,"low":701,"close":708,"change":758,"percent_change":189,"volume":759,"transactions":9,"vwap":708},"2026-07-08",0.08,7100,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",27.81,27.41,27.6,-0.45,-1.6,25700,{"date":769,"open":770,"high":771,"low":770,"close":753,"change":772,"percent_change":373,"volume":773,"transactions":9,"vwap":753},"2026-07-06",27.98,28.18,0.3,18100,{"date":775,"open":235,"high":776,"low":777,"close":726,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":726},"2026-07-02",28.29,27.55,-0.46,-1.63,20200,{"date":782,"open":783,"high":784,"low":235,"close":785,"change":786,"percent_change":391,"volume":787,"transactions":9,"vwap":785},"2026-07-01",28.31,28.38,28.21,-0.33,16500,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":52,"percent_change":283,"volume":793,"transactions":9,"vwap":792},"2026-06-30",28.15,28.56,28.54,8600,{"date":795,"open":752,"high":796,"low":349,"close":753,"change":754,"percent_change":82,"volume":797,"transactions":9,"vwap":753},"2026-06-29",28.13,13900,{"date":799,"open":764,"high":213,"low":764,"close":708,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":708},"2026-06-26",-0.22,-0.79,19200,{"date":804,"open":805,"high":805,"low":806,"close":195,"change":381,"percent_change":807,"volume":793,"transactions":9,"vwap":195},"2026-06-25",28.36,27.71,0.87,{"date":809,"open":491,"high":197,"low":683,"close":531,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":531},"2026-06-24",-0.24,-0.86,9300,{"date":814,"open":491,"high":815,"low":726,"close":195,"change":801,"percent_change":816,"volume":817,"transactions":9,"vwap":195},"2026-06-23",28.16,-2.75,15900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",28.9,28.97,28.55,28.69,-0.2,-0.69,10200,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-18",28.6,28.93,28.89,0.75,2.67,23900,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":645,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-17",28.53,28.66,28.14,-1.3,10100,{"date":843,"open":831,"high":831,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-16",28.51,-0.38,-1.32,7300,{"date":849,"open":850,"high":851,"low":852,"close":831,"change":137,"percent_change":853,"volume":854,"transactions":9,"vwap":831},"2026-06-15",28.79,28.98,28.76,2.34,25100,{"date":856,"open":839,"high":857,"low":216,"close":745,"change":858,"percent_change":438,"volume":859,"transactions":9,"vwap":745},"2026-06-12",28.3,0.18,11700,{"date":861,"open":862,"high":839,"low":474,"close":753,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":753},"2026-06-11",27.49,0.77,2.82,12700,{"date":867,"open":868,"high":868,"low":869,"close":692,"change":870,"percent_change":656,"volume":871,"transactions":9,"vwap":692},"2026-06-10",28.94,25.76,-0.29,10800,{"date":873,"open":726,"high":726,"low":445,"close":360,"change":778,"percent_change":874,"volume":826,"transactions":9,"vwap":360},"2026-06-09",-1.64,{"date":876,"open":566,"high":815,"low":877,"close":878,"change":879,"percent_change":102,"volume":865,"transactions":9,"vwap":878},"2026-06-08",27.88,28.030001,0.28,{"date":881,"open":882,"high":882,"low":726,"close":726,"change":883,"percent_change":884,"volume":826,"transactions":9,"vwap":726},"2026-06-05",28.61,-1.29,-4.44,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":542,"volume":892,"transactions":9,"vwap":890},"2026-06-04",29,29.18,28.86,29.040001,-0.15,7800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":112,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-03",29.24,29.25,29.049999,29.19,-0.03,8300,{"date":902,"open":903,"high":904,"low":890,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-02",29.08,29.23,29.2,0.12,0.41,9400,{"date":910,"open":911,"high":905,"low":912,"close":903,"change":758,"percent_change":879,"volume":908,"transactions":9,"vwap":903},"2026-06-01",28.96,28.83,{"date":914,"open":915,"high":916,"low":820,"close":887,"change":917,"percent_change":147,"volume":918,"transactions":9,"vwap":887},"2026-05-29",29.059999,29.12,0.11,5700,{"date":920,"open":921,"high":851,"low":921,"close":831,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":831},"2026-05-28",28.7,0.17,0.59,8500,{"date":926,"open":823,"high":927,"low":882,"close":928,"change":112,"percent_change":899,"volume":929,"transactions":9,"vwap":928},"2026-05-27",28.77,28.72,4500,{"date":931,"open":932,"high":927,"low":837,"close":933,"change":879,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-26",28.65,28.73,0.98,23200,{"date":937,"open":938,"high":791,"low":939,"close":940,"change":922,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-22",28.46,28.4,28.45,0.6,23500,{"date":944,"open":839,"high":784,"low":945,"close":946,"change":758,"percent_change":879,"volume":947,"transactions":9,"vwap":946},"2026-05-21",28.08,28.28,8700,{"date":949,"open":216,"high":785,"low":950,"close":951,"change":127,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-20",27.94,28.2,1.44,5200,{"date":955,"open":205,"high":566,"low":956,"close":208,"change":695,"percent_change":957,"volume":958,"transactions":9,"vwap":208},"2026-05-19",27.61,-0.47,4600,{"date":960,"open":961,"high":961,"low":726,"close":491,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":491},"2026-05-18",28.5,-0.21,-0.75,12100,{"date":966,"open":951,"high":857,"low":967,"close":839,"change":645,"percent_change":840,"volume":755,"transactions":9,"vwap":839},"2026-05-15",28.01,{"date":969,"open":970,"high":971,"low":972,"close":844,"change":973,"percent_change":159,"volume":964,"transactions":9,"vwap":844},"2026-05-14",28.39,28.59,28.33,0.21,{"date":975,"open":951,"high":976,"low":977,"close":857,"change":189,"percent_change":323,"volume":978,"transactions":9,"vwap":857},"2026-05-13",28.42,28.040001,6700,{"date":980,"open":981,"high":981,"low":482,"close":967,"change":810,"percent_change":982,"volume":983,"transactions":9,"vwap":967},"2026-05-12",28.07,-0.85,6100,{"date":985,"open":20,"high":986,"low":744,"close":245,"change":973,"percent_change":832,"volume":987,"transactions":9,"vwap":245},"2026-05-11",28.32,17700,{"date":989,"open":187,"high":990,"low":482,"close":977,"change":754,"percent_change":82,"volume":991,"transactions":9,"vwap":977},"2026-05-08",29.4,14400,{"date":993,"open":994,"high":25,"low":764,"close":482,"change":209,"percent_change":210,"volume":995,"transactions":9,"vwap":482},"2026-05-07",27.76,24000,{"date":997,"open":532,"high":708,"low":763,"close":531,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":531},"2026-05-06",0.42,1.54,5300,{"date":1002,"open":1003,"high":370,"low":1004,"close":576,"change":189,"percent_change":373,"volume":1005,"transactions":9,"vwap":576},"2026-05-05",27.19,27.18,16700,{"date":1007,"open":1008,"high":1009,"low":652,"close":1010,"change":293,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-04",27.030001,27.15,26.95,-0.44,19800,{"date":1014,"open":1015,"high":1009,"low":1015,"close":1016,"change":973,"percent_change":132,"volume":1017,"transactions":9,"vwap":1016},"2026-05-01",26.57,27.07,30100,{"date":1019,"open":1020,"high":445,"low":1021,"close":662,"change":772,"percent_change":117,"volume":1022,"transactions":9,"vwap":662},"2026-04-30",26.81,26.58,4300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-29",26.51,26.64,26.48,26.56,0.09,0.34,4000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":570,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-28",26.45,26.52,26.37,26.47,-0.94,2100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":719,"volume":1047,"transactions":9,"vwap":1045},"2026-04-27",26.7,26.74,26.55,26.72,-0.02,10300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1043,"change":998,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1043},"2026-04-24",26.62,26.76,26.54,1.6,2300,{"date":1056,"open":1057,"high":1058,"low":607,"close":1057,"change":891,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-23",26.32,26.53,-0.57,1300,{"date":1062,"open":1063,"high":1027,"low":1063,"close":1037,"change":1064,"percent_change":1065,"volume":755,"transactions":9,"vwap":1037},"2026-04-22",26.23,0.46,1.77,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":293,"percent_change":778,"volume":1071,"transactions":9,"vwap":1070},"2026-04-21",26.19,26.27,26.01,5900,{"date":1073,"open":1074,"high":607,"low":1070,"close":1075,"change":1076,"percent_change":737,"volume":1077,"transactions":9,"vwap":1075},"2026-04-20",26.12,26.13,-0.14,3200,{"date":1079,"open":1063,"high":1080,"low":1081,"close":1069,"change":122,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1069},"2026-04-17",26.34,26.21,0.96,9100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":364,"volume":1091,"transactions":9,"vwap":1089},"2026-04-16",25.98,26.07,25.95,26.02,0.1,5400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":189,"percent_change":117,"volume":1097,"transactions":9,"vwap":1095},"2026-04-15",25.72,25.92,25.66,1800,{"date":1099,"open":1100,"high":435,"low":1100,"close":1101,"change":456,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-14",25.45,25.63,1.42,6800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":198,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-13",25.13,25.27,25.01,0.76,3900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":427,"percent_change":758,"volume":1117,"transactions":9,"vwap":1116},"2026-04-10",25.19,25.2,25.02,25.08,1400,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":438,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",24.91,25.059999,0.16,2500,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":941,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-08",24.8,24.9,2.47,700,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":906,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",24.1,24.3,0.03,1500,{"date":1137,"open":1133,"high":1138,"low":1139,"close":1140,"change":210,"percent_change":922,"volume":953,"transactions":9,"vwap":1140},"2026-04-06",24.36,24.17,24.27,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":427,"percent_change":758,"volume":1123,"transactions":9,"vwap":1144},"2026-04-02",23.92,24.23,{"date":1146,"open":1139,"high":1138,"low":1139,"close":1147,"change":381,"percent_change":45,"volume":1148,"transactions":9,"vwap":1147},"2026-04-01",24.21,3100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":199,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-31",23.73,23.97,23.6,2.92,1700,{"date":1157,"open":1158,"high":1158,"low":26,"close":1159,"change":824,"percent_change":982,"volume":1160,"transactions":9,"vwap":1159},"2026-03-30",23.49,23.29,3400,{"date":1162,"open":1163,"high":1163,"low":1158,"close":1158,"change":765,"percent_change":738,"volume":1148,"transactions":9,"vwap":1158},"2026-03-27",23.84,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":737,"percent_change":1168,"volume":1060,"transactions":9,"vwap":1167},"2026-03-26",24.38,23.94,-2.17,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1122,"percent_change":137,"volume":1129,"transactions":9,"vwap":1173},"2026-03-25",24.51,24.46,24.47,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":824,"percent_change":1179,"volume":958,"transactions":9,"vwap":1178},"2026-03-24",24.29,24.4,24.31,-0.82,{"date":1181,"open":1182,"high":1182,"low":1171,"close":1171,"change":1183,"percent_change":1184,"volume":1135,"transactions":9,"vwap":1171},"2026-03-23",24.68,0.26,1.07,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":765,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-20",24.5,24.24,24.25,-1.82,1600,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":248,"volume":1198,"transactions":9,"vwap":1196},"2026-03-19",24.43,24.78,24.7,-0.1,4100,{"date":1200,"open":1201,"high":1201,"low":1126,"close":1126,"change":870,"percent_change":391,"volume":1202,"transactions":9,"vwap":1126},"2026-03-18",25.11,6500,{"date":1204,"open":1205,"high":1205,"low":1116,"close":1206,"change":746,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-17",25.12,25.09,0.56,1200,{"date":1210,"open":1211,"high":1121,"low":1127,"close":1212,"change":922,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-16",25.040001,24.95,0.69,4900,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1195,"change":343,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1195},"2026-03-13",25.030001,24.69,-0.64,4400,{"date":1222,"open":1113,"high":1113,"low":1223,"close":1223,"change":845,"percent_change":1224,"volume":1198,"transactions":9,"vwap":1223},"2026-03-12",24.94,-1.5,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1134,"percent_change":906,"volume":1198,"transactions":9,"vwap":1230},"2026-03-11",25.34,25.38,25.22,25.32,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":112,"percent_change":1235,"volume":1097,"transactions":9,"vwap":1234},"2026-03-10",25.48,25.29,-0.04,{"date":1237,"open":1126,"high":1238,"low":1126,"close":1238,"change":1239,"percent_change":729,"volume":1240,"transactions":9,"vwap":1238},"2026-03-09",25.3,0.23,2200,{"date":1242,"open":1201,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-06",25.24,25.07,-0.32,-1.26,8200,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":899,"percent_change":293,"volume":1253,"transactions":9,"vwap":1252},"2026-03-05",25.44,25.15,25.39,3600,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":879,"percent_change":1259,"volume":1039,"transactions":9,"vwap":1258},"2026-03-04",25.23,25.46,25.42,1.11,{"date":1261,"open":1262,"high":1113,"low":1263,"close":1264,"change":400,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-03",24.84,24.76,25.14,-0.67,3800,{"date":1268,"open":1114,"high":1269,"low":1114,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-02",25.4,25.31,0.05,0.2,800,{"date":1275,"open":1107,"high":1238,"low":1276,"close":1277,"change":891,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-27",25.21,25.26,-0.59,2800,{"date":1281,"open":1250,"high":1250,"low":1107,"close":1282,"change":239,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-26",25.41,-0.7,2000,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":772,"percent_change":59,"volume":929,"transactions":9,"vwap":1289},"2026-02-25",25.49,25.62,25.59,{"date":1291,"open":1244,"high":1270,"low":1244,"close":1234,"change":772,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1234},"2026-02-24",1.2,8400,{"date":1295,"open":1113,"high":1276,"low":1296,"close":1297,"change":495,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-23",24.98,24.99,-1.54,1900,{"date":1301,"open":1230,"high":1258,"low":1230,"close":1228,"change":973,"percent_change":1302,"volume":1000,"transactions":9,"vwap":1228},"2026-02-20",0.83,{"date":1304,"open":1305,"high":1276,"low":1305,"close":1306,"change":1307,"percent_change":1245,"volume":1308,"transactions":9,"vwap":1306},"2026-02-19",25.1,25.17,-0.08,500,{"date":178,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},25.25,0,100]