[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDGU":3,"homepage-market-summary":30,"stock-historical-EDGU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDGU","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 US Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2687,0.0852,"Quarterly",{"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},31.71,31.74,31.76,31.69,31.51,0.2,0.63,14739.055,32.635,27.11,39045.18146506,83.3,501,{"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},22.685,32078,11708595.366265,38.7,"2025-04-22",[182,185,194,204,215,224,232,240,250,261,269,278,289,300,309,317,326,334,343,350,357,366,374,381,391,401,408,417,426,434,442,451,459,469,479,489,497,507,516,525,534,542,551,561,567,577,585,595,604,613,621,629,637,645,654,662,672,680,688,696,699,704,709,715,722,729,734,740,747,754,758,764,770,777,781,787,792,799,805,813,819,825,830,837,842,849,855,862,867,873,878,883,889,896,902,911,918,925,932,939,943,948,955,964,969,977,985,990,998,1004,1010,1015,1022,1028,1035,1042,1048,1052,1060,1068,1074,1081,1089,1095,1103,1111,1118,1124,1130,1137,1144,1152,1160,1168,1174,1182,1190,1195,1200,1206,1214,1222,1229,1237,1244,1251,1258,1267,1274,1282,1287,1294,1300,1305,1311,1318,1324,1330,1335,1339,1344,1351,1358,1363,1371,1377,1383,1391,1397,1401,1407,1412,1415,1419,1424,1429,1432,1438,1446,1451,1456,1463,1467,1472,1475,1478,1484,1490,1496,1501,1506,1511,1517,1520,1526,1532,1538,1545,1551,1557,1560,1565,1570,1574,1582,1588,1593,1599,1604,1608,1616,1622,1624,1630,1635,1641,1646,1653,1659,1664,1672,1678,1685,1691,1693,1698,1702,1707,1713,1717,1720,1723,1727,1732,1734,1738,1741,1746,1751,1754,1759,1762,1765,1771,1775,1779,1786,1789,1792,1795,1798,1805,1809,1812,1818,1824,1829,1836,1842,1847,1852,1857,1862,1867,1873,1878,1882,1889,1894,1900,1906,1913,1920,1925,1931,1938,1943,1949,1954,1959,1965,1972,1980,1986,1992,1996,1999,2003,2008,2013,2018,2024,2029,2037,2042,2049,2054,2060,2066,2073,2075,2078,2082,2088,2093,2100,2105,2111,2116,2121,2126,2131,2136,2141,2146,2150,2154,2157,2162,2170,2177,2182,2188,2194,2200,2206,2211,2217,2224,2229,2235,2237,2241,2248,2255,2260,2267,2273,2278,2283,2287,2294,2300,2306,2313,2318,2322,2327,2332,2337,2343,2349,2355,2363,2371,2378,2384,2389,2393,2400,2407,2412,2420,2426,2433],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},69,31.7102,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",31.34,31.54,0.0498,0.16,12060.5939,114,31.5031,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.625,31.64,31.4602,-0.0836,-0.27,12203.0339,93,31.5307,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.576,31.5817,31.47,31.5438,-0.0552,-0.17,27523.0339,84,31.5101,{"date":216,"open":217,"high":18,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",31.6724,31.599,-0.261,-0.82,16260.0649,116,31.6668,{"date":225,"open":17,"high":226,"low":17,"close":227,"change":228,"percent_change":107,"volume":229,"transactions":230,"vwap":231},"2026-09-25",31.87,31.86,0.02,11129.0339,68,31.8249,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":228,"percent_change":107,"volume":237,"transactions":238,"vwap":239},"2026-09-24",31.73,31.84,31.6501,12367.0339,81,31.7526,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",31.88,31.75,31.82,-0.14,-0.44,14703.0339,133,31.8091,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",31.98,32.0199,31.95,31.96,-0.07,-0.22,18564.1277,79,31.9777,{"date":262,"open":243,"high":263,"low":243,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",32.03,0.47,1.49,73636.1277,148,31.9323,{"date":270,"open":271,"high":272,"low":208,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",31.48,31.56,-0.03,-0.09,23353.0967,120,31.5099,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",31.58,31.61,31.53,31.59,0.24,0.77,53713.9667,144,31.5923,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",31.57,31.66,31.16,31.35,-0.0908,-0.29,48263.9667,186,31.4464,{"date":301,"open":272,"high":272,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",31.44,31.4408,-0.1692,-0.54,20768.9667,130,31.4678,{"date":310,"open":311,"high":18,"low":21,"close":281,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",31.52,-0.18,-0.57,51492.9977,273,31.6452,{"date":318,"open":319,"high":320,"low":243,"close":321,"change":122,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",31.83,31.85,31.79,0.79,2051850.4587,261,31.8269,{"date":327,"open":328,"high":329,"low":311,"close":188,"change":330,"percent_change":331,"volume":332,"transactions":202,"vwap":333},"2026-09-10",31.55,31.65,-0.24,-0.76,30543.9667,31.5785,{"date":335,"open":336,"high":244,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",31.77,31.78,-0.15,-0.47,14815.2183,67,31.7979,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":338,"percent_change":339,"volume":347,"transactions":348,"vwap":349},"2026-09-08",32.06,31.93,21784.2183,75,31.9791,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":273,"percent_change":274,"volume":355,"transactions":259,"vwap":356},"2026-09-04",32.11,32.0403,32.08,19592.2183,32.0752,{"date":358,"open":254,"high":359,"low":360,"close":352,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",32.15,31.89,0.29,0.91,41663.2183,125,32.0163,{"date":367,"open":368,"high":227,"low":368,"close":244,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",31.72,0.13,0.41,23520.2183,146,31.8204,{"date":375,"open":376,"high":244,"low":377,"close":20,"change":296,"percent_change":378,"volume":379,"transactions":202,"vwap":380},"2026-09-01",31.7583,31.62,-0.91,31083.3753,31.6969,{"date":382,"open":383,"high":384,"low":385,"close":252,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",31.958,32.01,31.91,-0.1057,-0.33,34078.2183,104,31.967,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":238,"vwap":400},"2026-08-28",32.23,32.31,32.07,32.0857,-0.1443,-0.45,9705.5703,32.0956,{"date":402,"open":352,"high":403,"low":352,"close":393,"change":22,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",32.2752,0.62,17370.9803,59,32.2004,{"date":409,"open":410,"high":354,"low":411,"close":263,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",32.065,31.99,0.03,0.09,18502.2183,64,32.022,{"date":418,"open":385,"high":419,"low":385,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",32.02,32,0.07,0.22,55923.2183,194,31.9745,{"date":427,"open":385,"high":428,"low":227,"close":346,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",31.955,-0.11,-0.34,27554.7183,166,31.9286,{"date":435,"open":436,"high":395,"low":436,"close":437,"change":190,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",31.97,32.04,0.5,34072.7183,89,32.0491,{"date":443,"open":444,"high":444,"low":445,"close":242,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",32.05,31.875,-0.25,-0.78,27462.2183,158,31.9403,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":412,"volume":456,"transactions":457,"vwap":458},"2026-08-19",32.2448,32.13,0.01,20165.2183,60,32.1818,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",32.165,32.2099,32.12,-0.28,-0.86,17331.2183,55,32.1472,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",32.535,32.5662,32.4,-0.1588,-0.49,17545.2183,57,32.4846,{"date":480,"open":481,"high":25,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",32.62,32.5,32.5588,-0.0162,-0.05,40227.2183,176,32.5467,{"date":490,"open":491,"high":481,"low":492,"close":493,"change":494,"percent_change":38,"volume":495,"transactions":348,"vwap":496},"2026-08-13",32.61,32.545,32.575,0.235,17053.2183,32.5846,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":52,"volume":504,"transactions":505,"vwap":506},"2026-08-12",32.345,32.37,32.27,32.34,0.1579,19923.2183,106,32.3441,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":312,"volume":513,"transactions":514,"vwap":515},"2026-08-11",32.41,32.16,32.1821,-0.0579,16062.2183,70,32.173,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":112,"volume":522,"transactions":523,"vwap":524},"2026-08-10",32.28,32.21,32.24,-0.0047,21729.2183,82,32.2413,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":222,"vwap":533},"2026-08-07",32.1189,32.245,32.2447,0.2165,0.68,20583.187177,32.2126,{"date":535,"open":454,"high":536,"low":384,"close":537,"change":538,"percent_change":257,"volume":539,"transactions":540,"vwap":541},"2026-08-06",32.14,32.0282,-0.0718,14652.2183,61,32.0309,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",32.362,32.1,-0.12,-0.37,31768.2183,137,32.1896,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":531,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",31.9,32.29,31.895,32.22,2.16,32427.2183,99,32.2109,{"date":562,"open":563,"high":272,"low":563,"close":188,"change":127,"percent_change":564,"volume":565,"transactions":213,"vwap":566},"2026-08-03",31.12,1.28,55550.2183,31.458,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":369,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",30.91,31.1601,30.9,31.14,0.42,24442.2183,127,31.1376,{"date":578,"open":571,"high":579,"low":571,"close":580,"change":438,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",31.03,31.01,1.64,7205.2183,53,30.9826,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",30.735,30.92,30.51,-0.51,-1.64,22104.2183,92,30.7916,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":455,"percent_change":412,"volume":601,"transactions":602,"vwap":603},"2026-07-28",31.05,31.205,30.85,31.02,36686.7433,175,31.014,{"date":605,"open":606,"high":606,"low":607,"close":580,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",31.28,30.87,0.0542,0.18,26682.2183,102,30.9421,{"date":614,"open":600,"high":615,"low":616,"close":617,"change":618,"percent_change":211,"volume":619,"transactions":415,"vwap":620},"2026-07-24",31.15,30.93,30.9558,-0.0535,27139.2183,31.0235,{"date":622,"open":623,"high":623,"low":616,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":449,"vwap":628},"2026-07-23",31.08,31.0093,-0.3897,-1.24,36356.2183,31.0106,{"date":630,"open":302,"high":208,"low":631,"close":632,"change":633,"percent_change":312,"volume":634,"transactions":635,"vwap":636},"2026-07-22",31.39,31.399,-0.0574,31775.7453,51,31.4523,{"date":638,"open":639,"high":208,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":457,"vwap":644},"2026-07-21",31.29,31.4564,0.3624,1.17,11824.2183,31.4384,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",31.375,31.094,-0.1208,-0.39,14355.2183,222,31.2247,{"date":655,"open":563,"high":656,"low":563,"close":657,"change":658,"percent_change":378,"volume":659,"transactions":660,"vwap":661},"2026-07-17",31.37,31.2148,-0.2852,19321.9716,142,31.2739,{"date":663,"open":281,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",31.63,31.41,31.5,-0.1325,-0.42,23084.5713,208,31.4965,{"date":673,"open":19,"high":19,"low":674,"close":675,"change":676,"percent_change":245,"volume":677,"transactions":678,"vwap":679},"2026-07-15",31.46,31.6325,-0.0448,24905.5221,109,31.5879,{"date":681,"open":18,"high":18,"low":664,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-14",31.6773,0.1136,0.36,30312.2183,118,31.6739,{"date":689,"open":17,"high":368,"low":328,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",31.5637,-0.2963,-0.93,36681.155388,91,31.6084,{"date":697,"open":244,"high":360,"low":329,"close":227,"change":369,"percent_change":370,"volume":698,"transactions":9,"vwap":227},"2026-07-10",21000,{"date":700,"open":17,"high":321,"low":664,"close":234,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":234},"2026-07-09",0.325,1.03,9700,{"date":705,"open":639,"high":706,"low":615,"close":706,"change":707,"percent_change":245,"volume":708,"transactions":9,"vwap":706},"2026-07-08",31.405,-0.045,18300,{"date":710,"open":291,"high":291,"low":187,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",31.45,-0.303,-0.95,165400,{"date":716,"open":717,"high":244,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",31.7,31.753,0.265,0.84,25700,{"date":723,"open":254,"high":436,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-02",31.295,31.488,-0.282,-0.89,22900,{"date":730,"open":553,"high":428,"low":18,"close":336,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":336},"2026-07-01",-0.23,-0.72,11200,{"date":735,"open":321,"high":736,"low":321,"close":420,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":420},"2026-06-30",32.040001,0.314,0.99,22600,{"date":741,"open":282,"high":717,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",31.24,31.686,0.356,1.14,24300,{"date":748,"open":749,"high":282,"low":750,"close":751,"change":338,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-26",31.26,31.19,31.33,-0.48,17300,{"date":755,"open":208,"high":188,"low":665,"close":271,"change":756,"percent_change":757,"volume":728,"transactions":9,"vwap":271},"2026-06-25",0.199,0.64,{"date":759,"open":647,"high":188,"low":760,"close":761,"change":762,"percent_change":257,"volume":763,"transactions":9,"vwap":761},"2026-06-24",31.18,31.281,-0.069,25100,{"date":765,"open":766,"high":291,"low":766,"close":294,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":294},"2026-06-23",31.25,-0.547,-1.71,33100,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":112,"volume":776,"transactions":9,"vwap":774},"2026-06-22",32.095001,31.835,31.897,-0.003,16800,{"date":778,"open":321,"high":385,"low":19,"close":553,"change":779,"percent_change":265,"volume":780,"transactions":9,"vwap":553},"2026-06-18",0.468,42500,{"date":782,"open":320,"high":385,"low":631,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-17",31.432,-0.358,-1.13,46900,{"date":788,"open":789,"high":789,"low":321,"close":321,"change":387,"percent_change":790,"volume":791,"transactions":9,"vwap":321},"2026-06-16",32.155,-1.03,27500,{"date":793,"open":352,"high":794,"low":795,"close":463,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":463},"2026-06-15",32.19,32.099998,0.483,1.53,25400,{"date":800,"open":711,"high":17,"low":801,"close":802,"change":803,"percent_change":531,"volume":804,"transactions":9,"vwap":802},"2026-06-12",31.38,31.637,0.215,15600,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-06-11",30.98,31.422,30.8,0.662,2.15,12800,{"date":814,"open":616,"high":760,"low":815,"close":816,"change":817,"percent_change":72,"volume":818,"transactions":9,"vwap":816},"2026-06-10",30.72,30.76,-0.336,28500,{"date":820,"open":188,"high":188,"low":821,"close":822,"change":823,"percent_change":475,"volume":824,"transactions":9,"vwap":822},"2026-06-09",30.57,31.096001,-0.154,18800,{"date":826,"open":827,"high":674,"low":742,"close":766,"change":122,"percent_change":828,"volume":829,"transactions":9,"vwap":766},"2026-06-08",31.32,0.81,26900,{"date":831,"open":328,"high":832,"low":588,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-05",31.595,31,-0.999,-3.12,21900,{"date":838,"open":227,"high":395,"low":227,"close":839,"change":840,"percent_change":421,"volume":841,"transactions":9,"vwap":839},"2026-06-04",31.999,0.021,16100,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":752,"volume":848,"transactions":9,"vwap":846},"2026-06-03",31.92,32.0099983,31.978,-0.153,26000,{"date":850,"open":844,"high":851,"low":844,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-02",32.131,0.168,0.53,27400,{"date":856,"open":243,"high":857,"low":243,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-01",32.035,31.963,0.143,0.45,22400,{"date":863,"open":320,"high":320,"low":336,"close":244,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":244},"2026-05-29",0.104,0.33,24400,{"date":868,"open":208,"high":243,"low":208,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-28",31.716,0.181,0.57,19600,{"date":874,"open":281,"high":281,"low":666,"close":875,"change":876,"percent_change":429,"volume":877,"transactions":9,"vwap":875},"2026-05-27",31.535,-0.035,89000,{"date":879,"open":664,"high":664,"low":880,"close":291,"change":684,"percent_change":881,"volume":882,"transactions":9,"vwap":291},"2026-05-26",31.505,1.15,17900,{"date":884,"open":749,"high":187,"low":615,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-22",31.21,0.15,0.48,26700,{"date":890,"open":809,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":866,"transactions":9,"vwap":893},"2026-05-21",31.1,30.79,31.059999,0.08,0.26,{"date":897,"open":898,"high":807,"low":898,"close":807,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":807},"2026-05-20",30.64,0.448,1.47,28800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-19",30.54,30.71,30.5,30.532,-0.2,-0.65,30400,{"date":912,"open":815,"high":913,"low":914,"close":915,"change":916,"percent_change":-6,"volume":917,"transactions":9,"vwap":915},"2026-05-18",30.83,30.58,30.732,-0.001,29900,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":841,"transactions":9,"vwap":922},"2026-05-15",30.73,30.89,30.733,-0.405,-1.3,{"date":926,"open":580,"high":927,"low":580,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-14",31.22,31.138,0.236,0.76,14800,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":684,"volume":938,"transactions":9,"vwap":936},"2026-05-13",30.74,30.95,30.902,0.112,25000,{"date":940,"open":941,"high":892,"low":906,"close":892,"change":245,"percent_change":398,"volume":942,"transactions":9,"vwap":892},"2026-05-12",30.75,11300,{"date":944,"open":569,"high":945,"low":569,"close":616,"change":946,"percent_change":947,"volume":739,"transactions":9,"vwap":616},"2026-05-11",30.99,0.093,0.3,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-08",30.69,30.837,0.399,1.31,20400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-07",30.59,30.65,30.41,30.438,-0.192,-0.63,32700,{"date":965,"open":906,"high":898,"low":966,"close":967,"change":684,"percent_change":59,"volume":968,"transactions":9,"vwap":967},"2026-05-06",30.44,30.63,49500,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-05",30.059999,30.33,30.27,0.28,0.93,558300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":338,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-04",30.14,30.16,29.95,29.99,-0.5,26100,{"date":986,"open":987,"high":988,"low":979,"close":979,"change":107,"percent_change":22,"volume":989,"transactions":9,"vwap":979},"2026-05-01",30.17,30.24,60100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":142,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-30",29.77,30.1,29.76,30.08,1.08,16000,{"date":999,"open":992,"high":1000,"low":1001,"close":994,"change":1002,"percent_change":1002,"volume":1003,"transactions":9,"vwap":994},"2026-04-29",29.78,29.661,0,15200,{"date":1005,"open":1006,"high":1006,"low":1007,"close":994,"change":1008,"percent_change":1009,"volume":866,"transactions":9,"vwap":994},"2026-04-28",29.79,29.659,-0.13,-0.43,{"date":1011,"open":1000,"high":1012,"low":1000,"close":1013,"change":455,"percent_change":412,"volume":1014,"transactions":9,"vwap":1013},"2026-04-27",29.91,29.89,13200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":369,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-24",29.8,29.88,29.75,0.44,26400,{"date":1023,"open":1017,"high":1024,"low":1025,"close":1019,"change":1026,"percent_change":245,"volume":1027,"transactions":9,"vwap":1019},"2026-04-23",29.83,29.53,-0.041,34500,{"date":1029,"open":1000,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-04-22",29.791,29.72,0.208,0.7,19300,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-21",29.87,29.583,-0.159,-0.53,14600,{"date":1043,"open":1019,"high":994,"low":1044,"close":1045,"change":1046,"percent_change":273,"volume":1047,"transactions":9,"vwap":1045},"2026-04-20",29.71,29.742,-0.008,26200,{"date":1049,"open":1050,"high":1037,"low":1050,"close":1019,"change":152,"percent_change":59,"volume":1051,"transactions":9,"vwap":1019},"2026-04-17",29.5,20100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":370,"volume":1059,"transactions":9,"vwap":1057},"2026-04-16",29.37,29.43,29.3,29.4,0.12,27100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":147,"volume":1067,"transactions":9,"vwap":1065},"2026-04-15",29.21,29.31,29.2,29.28,0.11,16900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":422,"percent_change":930,"volume":1073,"transactions":9,"vwap":1071},"2026-04-14",29.08,29.17,29.07,13600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1051,"transactions":9,"vwap":1077},"2026-04-13",28.6,28.95,28.58,0.302,1.05,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":668,"volume":1088,"transactions":9,"vwap":1086},"2026-04-10",28.72,28.755,28.63,28.648,-0.122,28300,{"date":1090,"open":1085,"high":1077,"low":1091,"close":1092,"change":1093,"percent_change":438,"volume":1094,"transactions":9,"vwap":1092},"2026-04-09",28.59,28.77,0.142,1600200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-04-08",28.61,28.628,28.505,0.55,1.96,7800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-07",27.91,28.077999,27.89,0.012,0.04,11800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1020,"volume":1117,"transactions":9,"vwap":1114},"2026-04-06",28.01,28.066,27.98,0.124,7200,{"date":1119,"open":1107,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":361,"volume":1123,"transactions":9,"vwap":1120},"2026-04-02",27.942,27.815,0.082,7900,{"date":1125,"open":1107,"high":1113,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-01",27.86,0.076,0.27,8600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":769,"transactions":9,"vwap":1133},"2026-03-31",27.57,27.784,27.43,0.574,2.11,{"date":1138,"open":1139,"high":1139,"low":26,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-30",27.39,27.21,-0.188,-0.69,12300,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",27.605,27.38,27.398,-0.325,-1.17,8000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-26",27.95,27.955,27.723,-0.351,-1.25,8700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":853,"volume":1167,"transactions":9,"vwap":1165},"2026-03-25",28.07,28.1,28.059999,28.073999,0.149,11700,{"date":1169,"open":1107,"high":1170,"low":1171,"close":1172,"change":916,"percent_change":-6,"volume":1173,"transactions":9,"vwap":1172},"2026-03-24",28.040001,27.88,27.925,8900,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-23",28.049999,27.87,27.926,0.385,1.4,10900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":698,"transactions":9,"vwap":1187},"2026-03-20",27.67,27.73,27.46,27.541,-0.409,-1.46,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1154,"change":228,"percent_change":421,"volume":1194,"transactions":9,"vwap":1154},"2026-03-19",27.68,28,61300,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":784,"percent_change":1199,"volume":1051,"transactions":9,"vwap":1198},"2026-03-18",28.23,27.93,-1.27,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":974,"volume":1205,"transactions":9,"vwap":1203},"2026-03-17",28.439,28.288,0.078,4600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1128,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-16",28.17,28.31,28.16,28.21,0.97,12100,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-13",28.25,27.92,27.94,-0.098,-0.35,7600,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-12",28.27,28.038,-0.438,-1.54,12000,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-11",28.56,28.36,28.476,-0.054,-0.19,10700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1239,"change":1242,"percent_change":731,"volume":1243,"transactions":9,"vwap":1239},"2026-03-10",28.53,28.81,28.49,-0.067,16600,{"date":1245,"open":1246,"high":1247,"low":1218,"close":1248,"change":1249,"percent_change":1250,"volume":708,"transactions":9,"vwap":1248},"2026-03-09",27.99,28.67,28.597,0.167,0.59,{"date":1252,"open":1253,"high":1254,"low":1209,"close":1255,"change":1009,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-06",28.32,28.55,28.43,-1.49,17000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-05",28.9,28.99,28.65,28.86,-0.233,-0.8,18200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":895,"percent_change":66,"volume":1273,"transactions":9,"vwap":1272},"2026-03-04",29.059999,29.12,29.049999,29.093,10600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":72,"volume":1281,"transactions":9,"vwap":1279},"2026-03-03",28.46,28.91,28.435,28.833,-0.314,19900,{"date":1283,"open":1277,"high":1064,"low":1277,"close":1284,"change":1285,"percent_change":190,"volume":1286,"transactions":9,"vwap":1284},"2026-03-02",29.147,0.047,16200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":668,"volume":1293,"transactions":9,"vwap":1290},"2026-02-27",28.96,29.1,28.92,-0.124,11400,{"date":1295,"open":1296,"high":1297,"low":1072,"close":1298,"change":1299,"percent_change":312,"volume":1228,"transactions":9,"vwap":1298},"2026-02-26",29.23,29.247,29.224,-0.053,{"date":1301,"open":1302,"high":1065,"low":1302,"close":1303,"change":1304,"percent_change":757,"volume":703,"transactions":9,"vwap":1303},"2026-02-25",29.15,29.277,0.187,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":284,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-24",28.94,29.09,0.83,13000,{"date":1312,"open":1277,"high":1277,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-23",28.764,28.85,-0.375,-1.28,11600,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1249,"percent_change":871,"volume":1323,"transactions":9,"vwap":1322},"2026-02-20",29.02,29.25,29.225,9100,{"date":1325,"open":1290,"high":1290,"low":1326,"close":1327,"change":1328,"percent_change":1220,"volume":1329,"transactions":9,"vwap":1327},"2026-02-19",28.93,29.058001,-0.102,8500,{"date":1331,"open":1271,"high":1332,"low":1271,"close":1333,"change":1334,"percent_change":1250,"volume":1014,"transactions":9,"vwap":1333},"2026-02-18",29.233,29.16,0.17,{"date":1336,"open":1320,"high":1269,"low":1337,"close":1261,"change":273,"percent_change":1338,"volume":1073,"transactions":9,"vwap":1261},"2026-02-17",28.88,-0.1,{"date":1340,"open":1341,"high":1342,"low":1337,"close":1320,"change":886,"percent_change":1343,"volume":1102,"transactions":9,"vwap":1320},"2026-02-13",28.89,29.14,0.52,{"date":1345,"open":1346,"high":1347,"low":1314,"close":1348,"change":1349,"percent_change":1227,"volume":1350,"transactions":9,"vwap":1348},"2026-02-12",29.36,29.38,28.87,-0.451,25800,{"date":1352,"open":1353,"high":1353,"low":1064,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-11",29.39,29.321,0.068,0.23,15300,{"date":1359,"open":1346,"high":1057,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1159,"transactions":9,"vwap":1360},"2026-02-10",29.253,-0.087,-0.3,{"date":1364,"open":1365,"high":1366,"low":1056,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-09",29.32,29.385,29.34,0.1,0.34,17500,{"date":1372,"open":1077,"high":1373,"low":1077,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-06",29.24,0.631,2.21,11500,{"date":1378,"open":1092,"high":1314,"low":1091,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-05",28.609,-0.347,-1.2,10200,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-04",29.11,28.82,28.956,-0.075,-0.26,19500,{"date":1392,"open":1064,"high":1064,"low":1393,"close":1394,"change":1395,"percent_change":313,"volume":1396,"transactions":9,"vwap":1394},"2026-02-03",28.815,29.031,-0.166,13100,{"date":1398,"open":1373,"high":1321,"low":1399,"close":1399,"change":1304,"percent_change":757,"volume":1400,"transactions":9,"vwap":1399},"2026-02-02",29.197,13400,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":668,"volume":1406,"transactions":9,"vwap":1403},"2026-01-30",29.01,28.865,-0.121,17200,{"date":1408,"open":1077,"high":1409,"low":1077,"close":1409,"change":1410,"percent_change":1411,"volume":1129,"transactions":9,"vwap":1409},"2026-01-29",29.131,0.061,0.21,{"date":1413,"open":1062,"high":1062,"low":1414,"close":1072,"change":273,"percent_change":1338,"volume":1396,"transactions":9,"vwap":1072},"2026-01-28",29.030001,{"date":1416,"open":1269,"high":1417,"low":1269,"close":1290,"change":107,"percent_change":1411,"volume":1418,"transactions":9,"vwap":1290},"2026-01-27",29.119,31300,{"date":1420,"open":1421,"high":1308,"low":1421,"close":1421,"change":1422,"percent_change":142,"volume":1423,"transactions":9,"vwap":1421},"2026-01-26",29.040001,0.094,9500,{"date":1425,"open":1289,"high":1403,"low":1277,"close":1426,"change":1427,"percent_change":296,"volume":1428,"transactions":9,"vwap":1426},"2026-01-23",28.946,-0.084,5300,{"date":1430,"open":1070,"high":1270,"low":1320,"close":1414,"change":1431,"percent_change":887,"volume":1357,"transactions":9,"vwap":1414},"2026-01-22",0.138,{"date":1433,"open":1085,"high":1434,"low":1085,"close":1435,"change":1436,"percent_change":1437,"volume":1073,"transactions":9,"vwap":1435},"2026-01-21",28.98,28.892,0.431,1.51,{"date":1439,"open":1247,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-20",28.71,28.44,28.461,-0.521,-1.8,20300,{"date":1447,"open":1414,"high":1421,"low":1434,"close":1448,"change":1449,"percent_change":429,"volume":1450,"transactions":9,"vwap":1448},"2026-01-16",28.982,-0.032,17100,{"date":1452,"open":1271,"high":1342,"low":1453,"close":1454,"change":1066,"percent_change":147,"volume":1455,"transactions":9,"vwap":1454},"2026-01-15",29.011,29.014,10800,{"date":1457,"open":1307,"high":1307,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-14",28.756,28.904,-0.092,-0.32,437100,{"date":1464,"open":1414,"high":1414,"low":1077,"close":1465,"change":1466,"percent_change":387,"volume":1228,"transactions":9,"vwap":1465},"2026-01-13",28.996,-0.096,{"date":1468,"open":1307,"high":1469,"low":1307,"close":1469,"change":1470,"percent_change":894,"volume":1471,"transactions":9,"vwap":1469},"2026-01-12",29.091999,0.022,8400,{"date":1473,"open":1289,"high":1308,"low":1289,"close":1072,"change":609,"percent_change":404,"volume":1474,"transactions":9,"vwap":1072},"2026-01-09",3300,{"date":1476,"open":1337,"high":1260,"low":1263,"close":1341,"change":1477,"percent_change":107,"volume":1117,"transactions":9,"vwap":1341},"2026-01-08",0.017,{"date":1479,"open":1077,"high":1414,"low":1263,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-07",28.873,-0.132,-0.46,9300,{"date":1485,"open":1314,"high":1486,"low":1314,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-06",29.0049992,0.245,0.85,6100,{"date":1491,"open":1492,"high":1386,"low":1493,"close":1493,"change":1494,"percent_change":720,"volume":1495,"transactions":9,"vwap":1493},"2026-01-05",28.8,28.76,0.239,6400,{"date":1497,"open":1498,"high":1231,"low":1441,"close":1499,"change":1500,"percent_change":609,"volume":1123,"transactions":9,"vwap":1499},"2026-01-02",28.48,28.521,0.051,{"date":1502,"open":1085,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":465,"volume":1181,"transactions":9,"vwap":1504},"2025-12-31",28.66,28.47,-0.248,{"date":1507,"open":1083,"high":1508,"low":1440,"close":1509,"change":1405,"percent_change":668,"volume":1510,"transactions":9,"vwap":1509},"2025-12-30",28.74,28.718,6200,{"date":1512,"open":1386,"high":1337,"low":1513,"close":1514,"change":1515,"percent_change":1220,"volume":1516,"transactions":9,"vwap":1514},"2025-12-29",28.79,28.839,-0.101,4200,{"date":1518,"open":1077,"high":1077,"low":1260,"close":1307,"change":1519,"percent_change":274,"volume":1516,"transactions":9,"vwap":1307},"2025-12-26",-0.025,{"date":1521,"open":1077,"high":1522,"low":1077,"close":1523,"change":1524,"percent_change":1020,"volume":1525,"transactions":9,"vwap":1523},"2025-12-24",28.97,28.965,0.127,5200,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":22,"volume":1396,"transactions":9,"vwap":1530},"2025-12-23",28.7,28.84,28.838,0.058,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":942,"transactions":9,"vwap":1535},"2025-12-22",28.69,28.78,0.204,0.71,{"date":1539,"open":1076,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-19",28.64,28.576,0.19,0.67,2500,{"date":1546,"open":1547,"high":1254,"low":1548,"close":1548,"change":1549,"percent_change":38,"volume":1550,"transactions":9,"vwap":1548},"2025-12-18",28.42,28.386,0.206,16700,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":296,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-17",28.45,28.18,-1.02,4400,{"date":1558,"open":1441,"high":1241,"low":1253,"close":1504,"change":1559,"percent_change":387,"volume":1382,"transactions":9,"vwap":1504},"2025-12-16",-0.094,{"date":1561,"open":1562,"high":1078,"low":1239,"close":1563,"change":1564,"percent_change":455,"volume":1510,"transactions":9,"vwap":1563},"2025-12-15",28.54,28.564,0.004,{"date":1566,"open":1567,"high":1567,"low":1241,"close":1231,"change":1568,"percent_change":732,"volume":1569,"transactions":9,"vwap":1231},"2025-12-12",28.789,-0.208,10400,{"date":1571,"open":1572,"high":1535,"low":1508,"close":1573,"change":1122,"percent_change":361,"volume":1489,"transactions":9,"vwap":1573},"2025-12-11",28.75,28.768,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1569,"transactions":9,"vwap":1579},"2025-12-10",28.432,28.73,28.4,28.686,0.261,0.92,{"date":1583,"open":1584,"high":1239,"low":1585,"close":1585,"change":1586,"percent_change":112,"volume":1587,"transactions":9,"vwap":1585},"2025-12-09",28.5,28.425,-0.004,5700,{"date":1589,"open":1078,"high":1078,"low":1590,"close":1591,"change":1592,"percent_change":752,"volume":1221,"transactions":9,"vwap":1591},"2025-12-08",28.41,28.429,-0.137,{"date":1594,"open":1097,"high":1097,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-05",28.566,0.087,0.31,3800,{"date":1600,"open":1584,"high":1601,"low":1441,"close":1602,"change":916,"percent_change":-6,"volume":1603,"transactions":9,"vwap":1602},"2025-12-04",28.51,28.479,3200,{"date":1605,"open":1606,"high":1584,"low":1590,"close":1498,"change":1607,"percent_change":52,"volume":1329,"transactions":9,"vwap":1498},"2025-12-03",28.437,0.14,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":361,"volume":1615,"transactions":9,"vwap":1613},"2025-12-02",28.33,28.38,28.28,28.34,0.081,12200,{"date":1617,"open":1612,"high":1590,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-01",28.259,-0.171,-0.6,8800,{"date":1623,"open":1612,"high":1255,"low":1612,"close":1255,"change":1607,"percent_change":52,"volume":1544,"transactions":9,"vwap":1255},"2025-11-28",{"date":1625,"open":1626,"high":1613,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1423,"transactions":9,"vwap":1627},"2025-11-26",28.13,28.29,0.195,0.69,{"date":1631,"open":1192,"high":1632,"low":1192,"close":1632,"change":1633,"percent_change":117,"volume":1634,"transactions":9,"vwap":1632},"2025-11-25",28.094999,0.313,7500,{"date":1636,"open":1132,"high":1637,"low":1132,"close":1638,"change":1079,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-24",27.84,27.782,1.1,6800,{"date":1642,"open":1643,"high":1184,"low":1643,"close":1644,"change":1645,"percent_change":642,"volume":1495,"transactions":9,"vwap":1644},"2025-11-21",27.31,27.48,0.319,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1444,"volume":1652,"transactions":9,"vwap":1650},"2025-11-20",27.535,27.16,27.161,-0.499,3900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":421,"percent_change":122,"volume":1151,"transactions":9,"vwap":1658},"2025-11-19",27.7,27.85,27.546,27.66,{"date":1660,"open":1184,"high":1661,"low":1662,"close":1663,"change":908,"percent_change":732,"volume":931,"transactions":9,"vwap":1663},"2025-11-18",27.78,27.45,27.59,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1362,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-17",28.113,28.147,27.69,27.79,-1.07,414100,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":112,"volume":1273,"transactions":9,"vwap":1676},"2025-11-14",27.76,28.24,28.09,-0.002,{"date":1679,"open":1224,"high":1680,"low":1162,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-13",28.3,28.091999,-0.509,-1.78,11000,{"date":1686,"open":1687,"high":1687,"low":1231,"close":1688,"change":1689,"percent_change":1109,"volume":1690,"transactions":9,"vwap":1688},"2025-11-12",28.632,28.601,0.011,2600,{"date":1692,"open":1241,"high":1085,"low":1276,"close":1091,"change":412,"percent_change":1066,"volume":812,"transactions":9,"vwap":1091},"2025-11-11",{"date":1694,"open":1241,"high":1076,"low":1695,"close":1231,"change":1696,"percent_change":797,"volume":1697,"transactions":9,"vwap":1231},"2025-11-10",28.35,0.43,12900,{"date":1699,"open":1198,"high":1626,"low":1700,"close":1626,"change":1701,"percent_change":413,"volume":1423,"transactions":9,"vwap":1626},"2025-11-07",27.77,0.024,{"date":1703,"open":1554,"high":1216,"low":1676,"close":1704,"change":1705,"percent_change":1706,"volume":1455,"transactions":9,"vwap":1704},"2025-11-06",28.106,-0.414,-1.45,{"date":1708,"open":1276,"high":1709,"low":1276,"close":1710,"change":190,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-05",28.62,28.52,0.56,20200,{"date":1714,"open":1601,"high":1231,"low":1232,"close":1232,"change":1715,"percent_change":1256,"volume":1716,"transactions":9,"vwap":1232},"2025-11-04",-0.429,31800,{"date":1718,"open":1493,"high":1529,"low":1493,"close":1567,"change":1719,"percent_change":1334,"volume":733,"transactions":9,"vwap":1567},"2025-11-03",0.049,{"date":1721,"open":1528,"high":1492,"low":1540,"close":1508,"change":413,"percent_change":1597,"volume":1722,"transactions":9,"vwap":1508},"2025-10-31",15000,{"date":1724,"open":1092,"high":1386,"low":1262,"close":1262,"change":1389,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1262},"2025-10-30",-0.9,15900,{"date":1728,"open":1271,"high":1271,"low":1348,"close":1277,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1277},"2025-10-29",-0.06,-0.21,23200,{"date":1733,"open":1277,"high":1414,"low":1260,"close":1522,"change":894,"percent_change":974,"volume":1731,"transactions":9,"vwap":1522},"2025-10-28",{"date":1735,"open":1393,"high":1341,"low":1240,"close":1341,"change":370,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1341},"2025-10-27",1.44,30700,{"date":1739,"open":1239,"high":1231,"low":1498,"close":1498,"change":803,"percent_change":930,"volume":1740,"transactions":9,"vwap":1498},"2025-10-24",7700,{"date":1742,"open":1210,"high":1680,"low":1210,"close":1743,"change":1744,"percent_change":1745,"volume":812,"transactions":9,"vwap":1743},"2025-10-23",28.265,0.202,0.72,{"date":1747,"open":1554,"high":1554,"low":1126,"close":1748,"change":1749,"percent_change":1750,"volume":1236,"transactions":9,"vwap":1748},"2025-10-22",28.063,-0.237,-0.84,{"date":1752,"open":1224,"high":1253,"low":1753,"close":1680,"change":412,"percent_change":1066,"volume":1550,"transactions":9,"vwap":1680},"2025-10-21",28.26,{"date":1755,"open":1756,"high":1627,"low":1756,"close":1224,"change":865,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1224},"2025-10-20",28.2,1.18,35600,{"date":1760,"open":1761,"high":1115,"low":1669,"close":1218,"change":1607,"percent_change":438,"volume":1556,"transactions":9,"vwap":1218},"2025-10-17",27.8,{"date":1763,"open":1105,"high":1105,"low":1700,"close":1761,"change":211,"percent_change":1764,"volume":1690,"transactions":9,"vwap":1761},"2025-10-16",-0.61,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":886,"percent_change":1770,"volume":1423,"transactions":9,"vwap":1769},"2025-10-15",28.12,27.725,27.97,0.54,{"date":1772,"open":1217,"high":1773,"low":1774,"close":1774,"change":1729,"percent_change":257,"volume":1652,"transactions":9,"vwap":1774},"2025-10-14",27.96,27.82,{"date":1776,"open":1777,"high":1105,"low":1777,"close":1171,"change":264,"percent_change":1778,"volume":1003,"transactions":9,"vwap":1171},"2025-10-13",27.72,1.71,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1544,"transactions":9,"vwap":1783},"2025-10-10",27.737,27.75,27.41,-0.83,-2.94,{"date":1787,"open":1680,"high":1680,"low":1208,"close":1675,"change":274,"percent_change":1461,"volume":1788,"transactions":9,"vwap":1675},"2025-10-09",12700,{"date":1790,"open":1753,"high":1610,"low":1753,"close":1610,"change":422,"percent_change":132,"volume":1791,"transactions":9,"vwap":1610},"2025-10-08",6500,{"date":1793,"open":1176,"high":1794,"low":1176,"close":1794,"change":1008,"percent_change":1482,"volume":1310,"transactions":9,"vwap":1794},"2025-10-07",28.11,{"date":1796,"open":1211,"high":1612,"low":1211,"close":1675,"change":1797,"percent_change":1711,"volume":1587,"transactions":9,"vwap":1675},"2025-10-06",0.158,{"date":1799,"open":1626,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":211,"volume":1804,"transactions":9,"vwap":1802},"2025-10-03",28.225,28.02,28.082001,-0.048,4700,{"date":1806,"open":1163,"high":1807,"low":1164,"close":1626,"change":1109,"percent_change":1607,"volume":1808,"transactions":9,"vwap":1626},"2025-10-02",28.14,9900,{"date":1810,"open":1177,"high":1676,"low":1177,"close":1676,"change":1811,"percent_change":264,"volume":942,"transactions":9,"vwap":1676},"2025-10-01",0.131,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":684,"volume":1423,"transactions":9,"vwap":1815},"2025-09-30",27.81,27.959,27.795,0.099,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1126,"change":1822,"percent_change":974,"volume":1823,"transactions":9,"vwap":1126},"2025-09-29",27.9,27.822,0.079,8100,{"date":1825,"open":1826,"high":1827,"low":1777,"close":1827,"change":1828,"percent_change":1100,"volume":1151,"transactions":9,"vwap":1827},"2025-09-26",27.74,27.781,0.151,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":398,"volume":1587,"transactions":9,"vwap":1834},"2025-09-25",27.629,27.65,27.52,27.63,-0.125,{"date":1837,"open":1774,"high":1838,"low":1768,"close":1839,"change":1361,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-09-24",27.83,27.755,-0.31,5100,{"date":1843,"open":1769,"high":1769,"low":1814,"close":1844,"change":1845,"percent_change":590,"volume":1846,"transactions":9,"vwap":1844},"2025-09-23",27.842,-0.143,5900,{"date":1848,"open":1669,"high":1246,"low":1669,"close":1849,"change":1850,"percent_change":1369,"volume":1851,"transactions":9,"vwap":1849},"2025-09-22",27.985,0.095,6700,{"date":1853,"open":1854,"high":1107,"low":1854,"close":1107,"change":190,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1107},"2025-09-19",27.783,0.58,10000,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1185,"change":422,"percent_change":1861,"volume":1684,"transactions":9,"vwap":1185},"2025-09-18",27.764,27.71,0.8,{"date":1863,"open":1864,"high":1132,"low":1147,"close":1865,"change":1866,"percent_change":256,"volume":1856,"transactions":9,"vwap":1865},"2025-09-17",27.47,27.51,-0.02,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1519,"percent_change":274,"volume":1872,"transactions":9,"vwap":1871},"2025-09-16",27.511,27.55,27.53,5800,{"date":1874,"open":1833,"high":1875,"low":1876,"close":1875,"change":1093,"percent_change":1343,"volume":1877,"transactions":9,"vwap":1875},"2025-09-15",27.555,27.49,4000,{"date":1879,"open":1880,"high":1864,"low":1880,"close":1881,"change":1701,"percent_change":413,"volume":1423,"transactions":9,"vwap":1881},"2025-09-12",27.4,27.413,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1888,"volume":1495,"transactions":9,"vwap":1885},"2025-09-11",27.354,27.389,27.35,0.222,0.82,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1822,"percent_change":361,"volume":1823,"transactions":9,"vwap":1893},"2025-09-10",27.235,27.08,27.167,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1597,"volume":1899,"transactions":9,"vwap":1897},"2025-09-09",26.97,27.087999,0.084,11100,{"date":1901,"open":1902,"high":1902,"low":1896,"close":1903,"change":1904,"percent_change":1905,"volume":1483,"transactions":9,"vwap":1903},"2025-09-08",27.049999,27.0039997,0.105,0.39,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1008,"volume":1912,"transactions":9,"vwap":1910},"2025-09-05",26.82,26.91,26.899,-0.034,6300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1919,"volume":1073,"transactions":9,"vwap":1916},"2025-09-04",26.72,26.933,26.69,0.233,0.87,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1058,"percent_change":860,"volume":1236,"transactions":9,"vwap":1923},"2025-09-03",26.68,26.7,26.59,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":312,"percent_change":1930,"volume":1400,"transactions":9,"vwap":1928},"2025-09-02",26.52,26.58,26.395,-0.67,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1603,"transactions":9,"vwap":1935},"2025-08-29",26.75,26.804,26.76,-0.271,-1,{"date":1939,"open":1896,"high":1940,"low":1896,"close":1941,"change":1942,"percent_change":127,"volume":1598,"transactions":9,"vwap":1941},"2025-08-28",27.032,27.031,0.108,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1822,"percent_change":361,"volume":1948,"transactions":9,"vwap":1946},"2025-08-27",26.81,26.923,26.8,18000,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":864,"percent_change":1905,"volume":1953,"transactions":9,"vwap":1952},"2025-08-26",26.735,26.844,9000,{"date":1955,"open":1945,"high":1956,"low":1957,"close":1957,"change":429,"percent_change":1958,"volume":1489,"transactions":9,"vwap":1957},"2025-08-25",26.847,26.74,-0.41,{"date":1960,"open":1961,"high":1909,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1329,"transactions":9,"vwap":1962},"2025-08-22",26.53,26.85,0.391,1.48,{"date":1966,"open":1967,"high":1927,"low":1968,"close":1969,"change":1970,"percent_change":339,"volume":1971,"transactions":9,"vwap":1969},"2025-08-21",26.48,26.37,26.459,-0.126,16400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1357,"transactions":9,"vwap":1977},"2025-08-20",26.43,26.602,26.39,26.585,-0.022,-0.08,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":245,"percent_change":1985,"volume":1516,"transactions":9,"vwap":1984},"2025-08-19",26.745,26.594,26.607,-0.52,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1368,"volume":1740,"transactions":9,"vwap":1989},"2025-08-18",26.73,26.747,26.71,0.027,{"date":1993,"open":1935,"high":1994,"low":1915,"close":1915,"change":1979,"percent_change":1362,"volume":1995,"transactions":9,"vwap":1915},"2025-08-15",26.79,7300,{"date":1997,"open":1922,"high":1947,"low":1922,"close":1947,"change":112,"percent_change":1998,"volume":1014,"transactions":9,"vwap":1947},"2025-08-14",-0.04,{"date":2000,"open":1947,"high":1945,"low":1957,"close":1945,"change":1368,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1945},"2025-08-13",0.37,426300,{"date":2004,"open":2005,"high":1990,"low":2005,"close":1990,"change":974,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1990},"2025-08-12",26.66,1.06,9800,{"date":2009,"open":2010,"high":1927,"low":1929,"close":1974,"change":2011,"percent_change":429,"volume":2012,"transactions":9,"vwap":1974},"2025-08-11",26.51,-0.029,16500,{"date":2014,"open":2015,"high":1967,"low":2015,"close":1969,"change":2016,"percent_change":2017,"volume":1953,"transactions":9,"vwap":1969},"2025-08-08",26.38,0.171,0.65,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":762,"percent_change":1389,"volume":2023,"transactions":9,"vwap":2021},"2025-08-07",26.287,26.288,26.23,42600,{"date":2025,"open":2026,"high":2015,"low":2027,"close":2028,"change":859,"percent_change":1100,"volume":1740,"transactions":9,"vwap":2028},"2025-08-06",26.355,26.322,26.357,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":246,"volume":2036,"transactions":9,"vwap":2034},"2025-08-05",26.22,26.28,26.21,26.214,-0.116,6600,{"date":2038,"open":2033,"high":2039,"low":2033,"close":2039,"change":684,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-04",26.33,1.39,8200,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":924,"volume":2048,"transactions":9,"vwap":2046},"2025-08-01",26.040001,25.9,25.97,-0.341,23700,{"date":2050,"open":1924,"high":1924,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":1143,"transactions":9,"vwap":2051},"2025-07-31",26.311,-0.149,-0.56,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1998,"percent_change":338,"volume":804,"transactions":9,"vwap":2059},"2025-07-30",26.521,26.56,26.41,26.46,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":256,"percent_change":1389,"volume":2065,"transactions":9,"vwap":2064},"2025-07-29",26.615,26.485,26.5,30200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":273,"percent_change":429,"volume":2072,"transactions":9,"vwap":2071},"2025-07-28",26.6,26.62,26.55,26.57,28000,{"date":2074,"open":1961,"high":2068,"low":2010,"close":2068,"change":894,"percent_change":947,"volume":1273,"transactions":9,"vwap":2068},"2025-07-25",{"date":2076,"open":2070,"high":2071,"low":1927,"close":1927,"change":1002,"percent_change":1002,"volume":2077,"transactions":9,"vwap":1927},"2025-07-24",23100,{"date":2079,"open":2080,"high":1927,"low":2080,"close":1927,"change":2081,"percent_change":23,"volume":1243,"transactions":9,"vwap":1927},"2025-07-23",26.413,0.166,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":1334,"volume":1400,"transactions":9,"vwap":2086},"2025-07-22",26.29,26.36,26.354,0.044,{"date":2089,"open":1976,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":190,"volume":1243,"transactions":9,"vwap":2091},"2025-07-21",26.42,26.31,0.041,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":485,"volume":2099,"transactions":9,"vwap":2096},"2025-07-18",26.26,26.269,26.259,-0.012,2700,{"date":2101,"open":2022,"high":2102,"low":2022,"close":2103,"change":2104,"percent_change":1343,"volume":1640,"transactions":9,"vwap":2103},"2025-07-17",26.3,26.281,0.136,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":107,"volume":1995,"transactions":9,"vwap":2108},"2025-07-16",26.09,26.145,26.01,0.015,{"date":2112,"open":2113,"high":2113,"low":2107,"close":2114,"change":1234,"percent_change":1730,"volume":2115,"transactions":9,"vwap":2114},"2025-07-15",26.14,26.13,15700,{"date":2117,"open":2118,"high":2033,"low":2118,"close":2119,"change":1500,"percent_change":22,"volume":2120,"transactions":9,"vwap":2119},"2025-07-14",26.17,26.184,10300,{"date":2122,"open":2123,"high":2123,"low":2114,"close":2124,"change":1328,"percent_change":650,"volume":2125,"transactions":9,"vwap":2124},"2025-07-11",26.16,26.133,5400,{"date":2127,"open":2128,"high":2032,"low":2128,"close":2129,"change":2130,"percent_change":369,"volume":1550,"transactions":9,"vwap":2129},"2025-07-10",26.18,26.235,0.035,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2133,"change":369,"percent_change":438,"volume":2135,"transactions":9,"vwap":2133},"2025-07-09",26.2,26.08,14200,{"date":2137,"open":2138,"high":2113,"low":2139,"close":2139,"change":1002,"percent_change":1002,"volume":2140,"transactions":9,"vwap":2139},"2025-07-08",26.075001,26.07,69300,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2139,"change":312,"percent_change":1142,"volume":2145,"transactions":9,"vwap":2139},"2025-07-07",26.19,25.995,20600,{"date":2147,"open":2090,"high":2090,"low":2148,"close":2148,"change":609,"percent_change":1629,"volume":2149,"transactions":9,"vwap":2148},"2025-07-03",26.25,15500,{"date":2151,"open":2152,"high":2134,"low":2152,"close":2139,"change":107,"percent_change":1356,"volume":2153,"transactions":9,"vwap":2139},"2025-07-02",26,20700,{"date":2155,"open":2156,"high":2044,"low":2156,"close":2109,"change":112,"percent_change":1998,"volume":1406,"transactions":9,"vwap":2109},"2025-07-01",25.89,{"date":2158,"open":2046,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":264,"volume":1073,"transactions":9,"vwap":2159},"2025-06-30",26.02,25.949,0.122,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":190,"volume":2169,"transactions":9,"vwap":2167},"2025-06-27",25.92,25.96,25.81,25.898,0.042,20000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":52,"volume":861,"transactions":9,"vwap":2175},"2025-06-26",25.8,25.858,25.775,25.856,0.126,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":412,"percent_change":1058,"volume":1059,"transactions":9,"vwap":2181},"2025-06-25",25.77,25.705,25.73,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":609,"percent_change":1537,"volume":2187,"transactions":9,"vwap":2186},"2025-06-24",25.63,25.765,25.7,24000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":1581,"volume":1317,"transactions":9,"vwap":2191},"2025-06-23",25.26,25.52,25.25,0.232,{"date":2195,"open":2196,"high":2197,"low":2192,"close":2198,"change":2199,"percent_change":1979,"volume":1615,"transactions":9,"vwap":2198},"2025-06-20",25.3,25.32,25.288,-0.021,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":894,"volume":1722,"transactions":9,"vwap":2204},"2025-06-18",25.367,25.371,25.309,0.019,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":1235,"percent_change":2210,"volume":1400,"transactions":9,"vwap":2209},"2025-06-17",25.408,25.29,-0.75,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":284,"percent_change":2216,"volume":1899,"transactions":9,"vwap":2215},"2025-06-16",25.45,25.49,25.48,0.95,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":446,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-13",25.23,25.39,25.24,-0.98,14300,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2214,"change":2228,"percent_change":22,"volume":728,"transactions":9,"vwap":2214},"2025-06-12",25.36,25.51,0.05,{"date":2230,"open":2215,"high":2231,"low":2232,"close":2233,"change":485,"percent_change":908,"volume":2234,"transactions":9,"vwap":2233},"2025-06-11",25.53,25.41,25.44,30100,{"date":2236,"open":2232,"high":2214,"low":2232,"close":2214,"change":1058,"percent_change":264,"volume":1051,"transactions":9,"vwap":2214},"2025-06-10",{"date":2238,"open":2213,"high":2213,"low":2226,"close":2239,"change":1564,"percent_change":228,"volume":2240,"transactions":9,"vwap":2239},"2025-06-09",25.37,28200,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":1376,"transactions":9,"vwap":2245},"2025-06-06",25.43,25.325,25.366,0.246,0.98,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1008,"percent_change":590,"volume":2254,"transactions":9,"vwap":2253},"2025-06-05",25.21,25.278,25.09,25.12,30500,{"date":2256,"open":2190,"high":2257,"low":2192,"close":2192,"change":2258,"percent_change":1729,"volume":2259,"transactions":9,"vwap":2192},"2025-06-04",25.31,-0.016,11900,{"date":2261,"open":2262,"high":2209,"low":2263,"close":2264,"change":2265,"percent_change":871,"volume":2266,"transactions":9,"vwap":2264},"2025-06-03",25.22,25.14,25.266,0.144,41700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1500,"percent_change":22,"volume":1634,"transactions":9,"vwap":2272},"2025-06-02",24.99,25.13,24.95,25.122,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":2087,"percent_change":609,"volume":1788,"transactions":9,"vwap":2276},"2025-05-30",24.92,25.070999,24.86,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":1531,"percent_change":1356,"volume":1569,"transactions":9,"vwap":2282},"2025-05-29",24.87,25.030001,25.027,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":546,"percent_change":752,"volume":2125,"transactions":9,"vwap":2286},"2025-05-28",25.11,24.969,{"date":2288,"open":2289,"high":2252,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-05-27",24.96,25.089001,0.424,1.72,9600,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":1481,"percent_change":1040,"volume":2299,"transactions":9,"vwap":2298},"2025-05-23",24.44,24.74,24.665,10100,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":1026,"percent_change":211,"volume":2305,"transactions":9,"vwap":2304},"2025-05-22",24.79,24.91,24.797,4900,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1697,"transactions":9,"vwap":2310},"2025-05-21",25.15,24.8,24.838,-0.354,-1.41,{"date":2314,"open":2315,"high":2192,"low":2308,"close":2316,"change":2317,"percent_change":446,"volume":1550,"transactions":9,"vwap":2316},"2025-05-20",25.219,25.192,-0.064,{"date":2319,"open":2262,"high":2320,"low":2262,"close":2321,"change":1701,"percent_change":1368,"volume":1851,"transactions":9,"vwap":2321},"2025-05-19",25.28,25.256,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":1537,"volume":1598,"transactions":9,"vwap":2325},"2025-05-16",25.1,25.232,0.179,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":1066,"percent_change":1020,"volume":1804,"transactions":9,"vwap":2331},"2025-05-15",24.911,25.07,25.052999,{"date":2333,"open":2334,"high":2271,"low":2334,"close":2335,"change":2258,"percent_change":1729,"volume":2336,"transactions":9,"vwap":2335},"2025-05-14",24.9,24.943,4800,{"date":2338,"open":2277,"high":2339,"low":2277,"close":2340,"change":2341,"percent_change":1343,"volume":2342,"transactions":9,"vwap":2340},"2025-05-13",25.02,24.959,0.129,12600,{"date":2344,"open":2275,"high":2275,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1823,"transactions":9,"vwap":2346},"2025-05-12",24.664,24.83,0.676,2.8,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2011,"percent_change":546,"volume":2354,"transactions":9,"vwap":2353},"2025-05-09",24.15,24.2,24.154,5500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":887,"volume":2362,"transactions":9,"vwap":2360},"2025-05-08",24.16,24.36,24.13,24.183,0.116,8300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":127,"volume":2370,"transactions":9,"vwap":2368},"2025-05-07",24.08,24.11,24.02,24.066999,0.097,6000,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":245,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-05-06",24.040001,23.96,23.97,-0.58,39300,{"date":2379,"open":2380,"high":2381,"low":2366,"close":2366,"change":338,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2366},"2025-05-05",24.18,24.23,-0.62,18500,{"date":2385,"open":2359,"high":2386,"low":2366,"close":2386,"change":2387,"percent_change":2388,"volume":1841,"transactions":9,"vwap":2386},"2025-05-02",24.26,0.315,1.32,{"date":2390,"open":2374,"high":2391,"low":2392,"close":2392,"change":1904,"percent_change":1020,"volume":1740,"transactions":9,"vwap":2392},"2025-05-01",24.101,23.945,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":107,"volume":2120,"transactions":9,"vwap":2398},"2025-04-30",23.52,23.89,23.41,23.84,0.014,{"date":2401,"open":2402,"high":2398,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-04-29",23.689,23.826,0.109,0.46,29100,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":1500,"percent_change":422,"volume":1740,"transactions":9,"vwap":2411},"2025-04-28",23.72,23.5,23.717,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1598,"transactions":9,"vwap":2417},"2025-04-25",23.623,23.67,23.6,23.666,0.119,0.51,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2354,"transactions":9,"vwap":2423},"2025-04-24",23.247,23.547,0.369,1.59,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":708,"transactions":9,"vwap":2430},"2025-04-23",23.36,23.105,23.178,0.316,1.38,{"date":180,"open":2434,"high":2435,"low":176,"close":2435,"change":2436,"percent_change":284,"volume":2437,"transactions":9,"vwap":2435},22.807,22.862,0.055,13700]