[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDGX":3,"homepage-market-summary":29,"stock-historical-EDGX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDGX","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 U.S. 500 Income Edge ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.0062,2.4284,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.9636,27.005,26.86,26.6728,0.2908,1.09,9028.18817,27.78,23.26,5368.082718265823,81.9,158,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},5368,848157.069486,7.04,"2026-02-18",[179,182,192,201,210,220,231,242,250,261,270,279,287,296,305,316,325,336,344,353,363,372,383,393,401,408,418,428,438,448,456,464,473,481,491,500,510,519,528,535,544,554,562,572,581,589,600,610,619,628,638,648,657,664,671,681,690,697,706,715,721,725,730,737,742,747,750,754,760,766,770,775,779,783,788,795,800,805,812,819,825,828,832,838,843,849,854,858,861,867,870,874,876,879,883,890,895,898,902,904,908,912,916,918,922,926,931,935,940,947,954,961,967,972,978,984,989,993,998,1003,1009,1016,1024,1030,1036,1042,1051,1056,1063,1068,1074,1080,1084,1087,1092,1100,1103,1109,1113,1118,1125,1129,1134,1141,1145,1149,1154,1159,1165,1169,1174,1177,1182,1188,1195,1200,1202,1206],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},219,26.9115,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",26.66,26.72,26.57,-0.037,-0.14,4857.171933,178,26.6122,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",26.875,26.7098,0.0698,0.26,2412.809871,161,26.8506,{"date":202,"open":185,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",26.78,26.64,-0.06,-0.22,2160.570989,110,26.7247,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",26.8,26.88,26.7,-0.3553,-1.31,10991.278871,243,26.8106,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",27.01,27.0599,26.89,27.0553,0.1677,0.62,15051.06767,159,27.0032,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",26.805,26.91,26.711,26.8876,-0.0624,-0.23,9066.741671,189,26.8692,{"date":243,"open":244,"high":244,"low":234,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",26.95,-0.0852,-0.32,1699.919769,144,26.9375,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",27.045,27.1,27.015,27.0352,0.0091,0.03,2800.775268,132,27.0746,{"date":262,"open":203,"high":263,"low":203,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",27.0899,27.0261,0.2261,0.84,26130.008971,224,26.9136,{"date":271,"open":272,"high":272,"low":273,"close":212,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",26.82,26.63,0.0835,0.31,11835.940468,238,26.7301,{"date":280,"open":184,"high":281,"low":273,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":233},"2026-09-17",27.0299,26.7165,0.3269,1.24,23771.619074,181,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",26.65,26.3896,-0.0966,-0.36,6686.36852,183,26.5858,{"date":297,"open":186,"high":186,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",26.465,26.4862,-0.1383,-0.52,4100.251175,162,26.5457,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",26.5,26.68,26.49,26.6245,-0.1231,-0.46,11817.851074,174,26.5848,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",26.825,26.7476,0.1709,0.64,1474.709071,122,26.799,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",26.56,26.605,26.535,26.5767,-0.1331,-0.5,3677.59284,151,26.5803,{"date":337,"open":338,"high":339,"low":289,"close":195,"change":340,"percent_change":341,"volume":342,"transactions":208,"vwap":343},"2026-09-09",26.74,26.8181,-0.1049,-0.39,6833.585272,26.7471,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":190,"vwap":352},"2026-09-08",26.98,26.7805,26.8147,-0.2249,-0.83,4907.927235,26.9021,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",27.0688,27.0183,27.0396,-0.0134,-0.05,23982.392769,216,27.0297,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":101,"volume":369,"transactions":370,"vwap":371},"2026-09-03",27.02,27.12,27.053,0.2698,2559.353094,134,27.0166,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",26.69,26.87,26.641,26.7832,0.1254,0.47,3175.602663,127,26.5517,{"date":384,"open":308,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",26.83,26.61,26.6578,-0.2035,-0.76,2225.961357,138,26.6797,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":341,"volume":399,"transactions":314,"vwap":400},"2026-08-31",26.9,26.76,26.8613,-0.1063,2262.689772,26.9039,{"date":402,"open":253,"high":366,"low":234,"close":403,"change":404,"percent_change":111,"volume":405,"transactions":406,"vwap":407},"2026-08-28",26.9676,-0.0024,7136.156468,173,27.0329,{"date":409,"open":410,"high":411,"low":375,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",26.96,27,26.97,0.0742,0.28,2980.725326,125,26.9421,{"date":419,"open":19,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",26.8999,26.77,26.8958,0.0476,0.18,3065.916271,136,26.8614,{"date":429,"open":430,"high":431,"low":396,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",26.85,26.8962,26.8482,0.034,0.13,3219.698271,121,26.8269,{"date":439,"open":440,"high":441,"low":308,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",26.79,26.8422,26.8142,-0.0801,-0.3,5113.316872,186,26.7483,{"date":449,"open":395,"high":234,"low":450,"close":451,"change":452,"percent_change":414,"volume":453,"transactions":454,"vwap":455},"2026-08-21",26.8001,26.8943,0.0743,2620.156571,150,26.8851,{"date":457,"open":395,"high":458,"low":272,"close":272,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",26.9001,-0.1843,-0.68,3858.73507,208,26.8787,{"date":465,"open":253,"high":253,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",26.94,27.0043,0.0243,0.09,2426.048869,129,27.0053,{"date":474,"open":475,"high":475,"low":476,"close":346,"change":477,"percent_change":478,"volume":479,"transactions":199,"vwap":480},"2026-08-18",27.04,26.9283,-0.17,-0.63,3263.791069,26.9844,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",27.28,27.1465,27.15,-0.1112,-0.41,12756.502166,252,27.2236,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":188,"volume":497,"transactions":498,"vwap":499},"2026-08-14",27.31,27.21,27.2612,-0.0394,3344.160424,199,27.2669,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",27.13,27.35,27.3006,0.1397,0.51,4685.287265,167,27.2699,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":126,"volume":516,"transactions":517,"vwap":518},"2026-08-12",27.26,27.08,27.1609,0.108,2993.379042,114,27.1558,{"date":520,"open":521,"high":522,"low":475,"close":523,"change":524,"percent_change":205,"volume":525,"transactions":526,"vwap":527},"2026-08-11",27.07,27.1401,27.0529,-0.0171,4684.926867,176,27.1016,{"date":529,"open":475,"high":494,"low":475,"close":521,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",-0.1151,-0.42,7315.997967,201,27.1306,{"date":536,"open":502,"high":537,"low":502,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",27.23,27.1851,0.1185,0.44,3475.623067,165,27.2174,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",27.1257,27.05,27.0666,-0.0534,-0.2,5005.171468,184,27.0757,{"date":555,"open":556,"high":556,"low":222,"close":366,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",27.29,-0.0081,-0.03,13187.644697,207,27.0919,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",26.81,27.14,27.1281,0.434,1.63,4439.18627,152,27.0174,{"date":573,"open":574,"high":212,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",26.55,26.6941,0.3841,1.46,3933.465375,194,26.6637,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":111,"volume":587,"transactions":277,"vwap":588},"2026-07-31",26.35,26.445,26.31,-0.0029,14789.370879,26.3476,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",26.23,26.38,26.1501,26.3129,0.3632,1.4,3681.37238,164,26.2017,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",26.1,26.16,25.9497,-0.3409,-1.3,4063.092781,226,26.0532,{"date":611,"open":612,"high":583,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":471,"vwap":618},"2026-07-28",26.3,26.21,26.2906,0.1404,0.54,3213.268781,26.2646,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":180,"vwap":627},"2026-07-27",26.45,26.125,26.1502,-0.066,-0.25,5022.973379,26.2559,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":303,"vwap":637},"2026-07-24",26.18,26.37,26.12,26.2162,0.0113,0.04,4428.73618,26.2375,{"date":639,"open":612,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",26.345,26.1296,26.2049,-0.3277,-1.24,7234.604649,289,26.216,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":205,"volume":655,"transactions":533,"vwap":656},"2026-07-22",26.495,26.62,26.48,26.5326,-0.0149,6046.556075,26.5638,{"date":658,"open":574,"high":659,"low":621,"close":660,"change":661,"percent_change":37,"volume":662,"transactions":454,"vwap":663},"2026-07-21",26.59,26.5475,0.1915,3262.488777,26.5158,{"date":665,"open":186,"high":186,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":446,"vwap":670},"2026-07-20",26.356,-0.0884,-0.33,4140.009777,26.4068,{"date":672,"open":621,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-17",26.555,26.39,26.4444,-0.2503,-0.94,7492.223576,227,26.4585,{"date":682,"open":683,"high":272,"low":289,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",26.7699,26.6947,-0.0927,-0.35,7917.429973,210,26.7308,{"date":691,"open":692,"high":430,"low":185,"close":693,"change":106,"percent_change":694,"volume":695,"transactions":526,"vwap":696},"2026-07-15",26.8408,26.7874,0.22,4197.114072,26.8029,{"date":698,"open":699,"high":203,"low":700,"close":701,"change":702,"percent_change":151,"volume":703,"transactions":704,"vwap":705},"2026-07-14",26.75,26.6099,26.7274,0.093,3705.377173,193,26.6873,{"date":707,"open":203,"high":272,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",26.6,26.6344,-0.2156,-0.8,9746.184072,277,26.7205,{"date":716,"open":717,"high":395,"low":185,"close":430,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":430},"2026-07-10",26.84,0.11,0.41,8900,{"date":722,"open":308,"high":564,"low":386,"close":338,"change":424,"percent_change":723,"volume":724,"transactions":9,"vwap":338},"2026-07-09",0.68,2300,{"date":726,"open":186,"high":659,"low":727,"close":327,"change":728,"percent_change":444,"volume":729,"transactions":9,"vwap":327},"2026-07-08",26.32,-0.08,4300,{"date":731,"open":732,"high":733,"low":327,"close":204,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":204},"2026-07-07",26.67,26.71,-0.1,-0.37,10600,{"date":738,"open":733,"high":212,"low":184,"close":338,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":338},"2026-07-06",0.15,0.56,15900,{"date":743,"open":308,"high":214,"low":744,"close":659,"change":745,"percent_change":745,"volume":746,"transactions":9,"vwap":659},"2026-07-02",26.43,0,10200,{"date":748,"open":327,"high":272,"low":674,"close":659,"change":728,"percent_change":444,"volume":749,"transactions":9,"vwap":659},"2026-07-01",11400,{"date":751,"open":309,"high":732,"low":309,"close":732,"change":694,"percent_change":752,"volume":753,"transactions":9,"vwap":732},"2026-06-30",0.83,1600,{"date":755,"open":592,"high":307,"low":756,"close":621,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":621},"2026-06-29",26.29,0.23,0.88,6800,{"date":761,"open":762,"high":631,"low":762,"close":763,"change":764,"percent_change":635,"volume":765,"transactions":9,"vwap":763},"2026-06-26",26.11,26.22,0.01,7800,{"date":767,"open":632,"high":674,"low":632,"close":613,"change":558,"percent_change":768,"volume":769,"transactions":9,"vwap":613},"2026-06-25",-0.11,2200,{"date":771,"open":583,"high":772,"low":773,"close":773,"change":728,"percent_change":444,"volume":774,"transactions":9,"vwap":773},"2026-06-24",26.42,26.24,4200,{"date":776,"open":621,"high":777,"low":756,"close":727,"change":668,"percent_change":644,"volume":778,"transactions":9,"vwap":727},"2026-06-23",26.46,2800,{"date":780,"open":564,"high":375,"low":386,"close":289,"change":550,"percent_change":781,"volume":782,"transactions":9,"vwap":289},"2026-06-22",-0.74,6400,{"date":784,"open":184,"high":24,"low":184,"close":430,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":430},"2026-06-18",0.34,1.28,21100,{"date":789,"open":790,"high":385,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",26.73,26.51,-0.31,-1.16,3400,{"date":796,"open":346,"high":797,"low":272,"close":272,"change":798,"percent_change":668,"volume":799,"transactions":9,"vwap":272},"2026-06-16",26.99,-0.09,2900,{"date":801,"open":213,"high":244,"low":212,"close":234,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":234},"2026-06-15",0.37,1.39,13300,{"date":806,"open":327,"high":186,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-12",26.4,26.54,0.12,0.45,5100,{"date":813,"open":814,"high":815,"low":816,"close":772,"change":126,"percent_change":817,"volume":818,"transactions":9,"vwap":772},"2026-06-11",26.14,26.44,26.040001,1.54,7200,{"date":820,"open":603,"high":717,"low":821,"close":822,"change":668,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-10",26,26.02,-1.25,8300,{"date":826,"open":791,"high":732,"low":827,"close":583,"change":728,"percent_change":444,"volume":746,"transactions":9,"vwap":583},"2026-06-09",25.85,{"date":829,"open":307,"high":273,"low":744,"close":744,"change":359,"percent_change":830,"volume":831,"transactions":9,"vwap":744},"2026-06-08",-0.19,10400,{"date":833,"open":395,"high":834,"low":652,"close":652,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":652},"2026-06-05",26.92,-0.65,-2.4,5800,{"date":839,"open":411,"high":840,"low":346,"close":502,"change":469,"percent_change":841,"volume":842,"transactions":9,"vwap":502},"2026-06-04",27.16,0.33,7300,{"date":844,"open":513,"high":565,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-03",27.040001,-0.13,-0.48,3600,{"date":850,"open":840,"high":851,"low":253,"close":852,"change":635,"percent_change":739,"volume":853,"transactions":9,"vwap":852},"2026-06-02",27.18,27.17,5600,{"date":855,"open":856,"high":502,"low":346,"close":502,"change":635,"percent_change":739,"volume":857,"transactions":9,"vwap":502},"2026-06-01",27.09,4700,{"date":859,"open":860,"high":860,"low":856,"close":856,"change":635,"percent_change":739,"volume":794,"transactions":9,"vwap":856},"2026-05-29",27.19,{"date":862,"open":19,"high":863,"low":19,"close":864,"change":434,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-28",27.11,27.049999,0.48,5400,{"date":868,"open":234,"high":244,"low":224,"close":834,"change":764,"percent_change":635,"volume":869,"transactions":9,"vwap":834},"2026-05-27",3100,{"date":871,"open":466,"high":797,"low":234,"close":234,"change":872,"percent_change":802,"volume":873,"transactions":9,"vwap":234},"2026-05-26",0.1,3500,{"date":875,"open":213,"high":395,"low":421,"close":564,"change":469,"percent_change":785,"volume":837,"transactions":9,"vwap":564},"2026-05-22",{"date":877,"open":386,"high":699,"low":309,"close":185,"change":469,"percent_change":785,"volume":878,"transactions":9,"vwap":185},"2026-05-21",4600,{"date":880,"open":307,"high":273,"low":815,"close":273,"change":414,"percent_change":881,"volume":882,"transactions":9,"vwap":273},"2026-05-20",1.06,5900,{"date":884,"open":885,"high":886,"low":887,"close":583,"change":846,"percent_change":888,"volume":889,"transactions":9,"vwap":583},"2026-05-19",26.34,26.52,26.28,-0.49,4500,{"date":891,"open":892,"high":204,"low":893,"close":652,"change":734,"percent_change":894,"volume":878,"transactions":9,"vwap":652},"2026-05-18",26.58,26.059999,-0.38,{"date":896,"open":574,"high":733,"low":574,"close":892,"change":238,"percent_change":897,"volume":873,"transactions":9,"vwap":892},"2026-05-15",-0.86,{"date":899,"open":421,"high":385,"low":214,"close":564,"change":900,"percent_change":901,"volume":799,"transactions":9,"vwap":564},"2026-05-14",0.16,0.6,{"date":903,"open":708,"high":732,"low":807,"close":289,"change":424,"percent_change":723,"volume":724,"transactions":9,"vwap":289},"2026-05-13",{"date":905,"open":808,"high":808,"low":727,"close":906,"change":205,"percent_change":238,"volume":907,"transactions":9,"vwap":906},"2026-05-12",26.47,2600,{"date":909,"open":621,"high":659,"low":772,"close":910,"change":635,"percent_change":739,"volume":911,"transactions":9,"vwap":910},"2026-05-11",26.53,10100,{"date":913,"open":906,"high":186,"low":906,"close":309,"change":718,"percent_change":914,"volume":915,"transactions":9,"vwap":309},"2026-05-08",0.42,6900,{"date":917,"open":777,"high":777,"low":727,"close":592,"change":205,"percent_change":238,"volume":915,"transactions":9,"vwap":592},"2026-05-07",{"date":919,"open":592,"high":815,"low":631,"close":815,"change":197,"percent_change":920,"volume":921,"transactions":9,"vwap":815},"2026-05-06",0.99,1700,{"date":923,"open":603,"high":613,"low":816,"close":630,"change":424,"percent_change":924,"volume":925,"transactions":9,"vwap":630},"2026-05-05",0.69,8400,{"date":927,"open":928,"high":814,"low":929,"close":821,"change":734,"percent_change":894,"volume":930,"transactions":9,"vwap":821},"2026-05-04",26.07,25.89,20200,{"date":932,"open":603,"high":933,"low":934,"close":602,"change":106,"percent_change":757,"volume":749,"transactions":9,"vwap":602},"2026-05-01",26.2,26.049999,{"date":936,"open":937,"high":934,"low":938,"close":816,"change":841,"percent_change":786,"volume":939,"transactions":9,"vwap":816},"2026-04-30",25.9,25.87,6000,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":558,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-29",25.75,25.62,25.71,-0.12,2100,{"date":948,"open":949,"high":950,"low":944,"close":951,"change":188,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-28",25.76,25.77,25.74,-0.54,1900,{"date":955,"open":956,"high":937,"low":957,"close":958,"change":959,"percent_change":960,"volume":848,"transactions":9,"vwap":958},"2026-04-27",25.83,25.81,25.88,0.02,0.08,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":131,"volume":966,"transactions":9,"vwap":964},"2026-04-24",25.66,25.86,0.2,700,{"date":968,"open":969,"high":942,"low":970,"close":963,"change":798,"percent_change":686,"volume":971,"transactions":9,"vwap":963},"2026-04-23",25.64,25.49,1200,{"date":973,"open":974,"high":942,"low":975,"close":942,"change":976,"percent_change":881,"volume":977,"transactions":9,"vwap":942},"2026-04-22",25.68,25.67,0.27,600,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":477,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-21",25.69,25.48,-0.66,3200,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":798,"percent_change":686,"volume":724,"transactions":9,"vwap":988},"2026-04-20",25.72,25.61,25.65,{"date":990,"open":991,"high":942,"low":991,"close":951,"change":121,"percent_change":992,"volume":878,"transactions":9,"vwap":951},"2026-04-17",25.57,0.98,{"date":994,"open":995,"high":995,"low":996,"close":970,"change":764,"percent_change":635,"volume":997,"transactions":9,"vwap":970},"2026-04-16",25.5,25.42,1500,{"date":999,"open":1000,"high":981,"low":1001,"close":981,"change":424,"percent_change":1002,"volume":799,"transactions":9,"vwap":981},"2026-04-15",25.28,25.22,0.71,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":976,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-14",25.2,25.3,1.08,2500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":878,"transactions":9,"vwap":1012},"2026-04-13",24.69,25.030001,24.63,0.21,0.85,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1008,"transactions":9,"vwap":1021},"2026-04-10",24.92,24.94,24.77,24.82,-0.07,-0.28,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":424,"percent_change":37,"volume":1029,"transactions":9,"vwap":1028},"2026-04-09",24.76,24.91,24.89,1300,{"date":1031,"open":1032,"high":1033,"low":1011,"close":1032,"change":1034,"percent_change":1035,"volume":997,"transactions":9,"vwap":1032},"2026-04-08",24.71,24.72,0.57,2.36,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":111,"percent_change":1041,"volume":778,"transactions":9,"vwap":1040},"2026-04-07",24.16,24.02,24.14,-0.04,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-06",24.12,24.19,24.1,24.15,0.07,0.29,2400,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1048,"percent_change":1049,"volume":1055,"transactions":9,"vwap":1054},"2026-04-02",23.76,24.08,1800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":872,"percent_change":914,"volume":1062,"transactions":9,"vwap":1061},"2026-04-01",23.98,24.07,23.97,24.01,3900,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":227,"percent_change":1067,"volume":1008,"transactions":9,"vwap":1066},"2026-03-31",23.54,23.91,2.66,{"date":1069,"open":1070,"high":1071,"low":25,"close":1072,"change":768,"percent_change":1073,"volume":799,"transactions":9,"vwap":1072},"2026-03-30",23.45,23.47,23.29,-0.47,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":894,"percent_change":1079,"volume":1062,"transactions":9,"vwap":1078},"2026-03-27",23.6,23.64,23.4,-1.6,{"date":1081,"open":1054,"high":1040,"low":1082,"close":1082,"change":487,"percent_change":1083,"volume":997,"transactions":9,"vwap":1082},"2026-03-26",23.78,-1.69,{"date":1085,"open":1086,"high":1086,"low":1045,"close":1045,"change":960,"percent_change":841,"volume":953,"transactions":9,"vwap":1045},"2026-03-25",24.31,{"date":1088,"open":1046,"high":1089,"low":1090,"close":1091,"change":734,"percent_change":487,"volume":794,"transactions":9,"vwap":1091},"2026-03-24",24.18,24,24.11,{"date":1093,"open":1086,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-23",24.45,24.17,24.21,0.3,1.25,6300,{"date":1101,"open":1040,"high":1040,"low":1066,"close":1066,"change":894,"percent_change":1102,"volume":1008,"transactions":9,"vwap":1066},"2026-03-20",-1.56,{"date":1104,"open":1105,"high":1106,"low":1038,"close":1107,"change":798,"percent_change":735,"volume":1108,"transactions":9,"vwap":1107},"2026-03-19",24.2,24.36,24.29,5200,{"date":1110,"open":1013,"high":1013,"low":1111,"close":1111,"change":1023,"percent_change":1112,"volume":878,"transactions":9,"vwap":1111},"2026-03-18",24.38,-1.14,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":959,"percent_change":960,"volume":1117,"transactions":9,"vwap":1116},"2026-03-17",24.73,24.66,5700,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":197,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-16",24.54,24.65,24.64,1.07,8500,{"date":1126,"open":1127,"high":1127,"low":1111,"close":1111,"change":734,"percent_change":487,"volume":1128,"transactions":9,"vwap":1111},"2026-03-13",24.62,3700,{"date":1130,"open":1127,"high":1127,"low":1131,"close":1131,"change":668,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-12",24.48,-1.33,1400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":111,"percent_change":1041,"volume":1140,"transactions":9,"vwap":1139},"2026-03-11",27.3,27.52,24.74,24.81,3300,{"date":1142,"open":1143,"high":1143,"low":1021,"close":1021,"change":1041,"percent_change":1144,"volume":971,"transactions":9,"vwap":1021},"2026-03-10",24.98,-0.16,{"date":1146,"open":1127,"high":1147,"low":1127,"close":1147,"change":424,"percent_change":37,"volume":1148,"transactions":9,"vwap":1147},"2026-03-09",24.86,400,{"date":1150,"open":1151,"high":1021,"low":1151,"close":1152,"change":246,"percent_change":1153,"volume":848,"transactions":9,"vwap":1152},"2026-03-06",24.67,24.68,-1.28,{"date":1155,"open":1156,"high":1157,"low":1158,"close":64,"change":477,"percent_change":460,"volume":971,"transactions":9,"vwap":64},"2026-03-05",25.07,25.11,24.85,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":723,"volume":907,"transactions":9,"vwap":1163},"2026-03-04",25.18,25.13,25.17,0.17,{"date":1166,"open":1032,"high":64,"low":1167,"close":64,"change":1144,"percent_change":1168,"volume":946,"transactions":9,"vwap":64},"2026-03-03",24.61,-0.64,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":111,"percent_change":1041,"volume":921,"transactions":9,"vwap":1173},"2026-03-02",25.02,25.24,25.16,{"date":1175,"open":1157,"high":1163,"low":1157,"close":1163,"change":188,"percent_change":1176,"volume":753,"transactions":9,"vwap":1163},"2026-02-27",-0.55,{"date":1178,"open":1179,"high":1179,"low":1161,"close":1180,"change":768,"percent_change":1181,"volume":1140,"transactions":9,"vwap":1180},"2026-02-26",25.32,25.31,-0.43,{"date":1183,"open":1184,"high":996,"low":1185,"close":996,"change":965,"percent_change":1186,"volume":1187,"transactions":9,"vwap":996},"2026-02-25",25.36,25.33,0.79,3000,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1001,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1001},"2026-02-24",25.049999,25.23,0.24,0.96,6500,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1143,"change":444,"percent_change":1199,"volume":1187,"transactions":9,"vwap":1143},"2026-02-23",25.27,24.97,-1.19,{"date":1201,"open":1172,"high":1180,"low":1172,"close":1000,"change":1164,"percent_change":723,"volume":953,"transactions":9,"vwap":1000},"2026-02-20",{"date":1203,"open":1204,"high":1163,"low":1204,"close":1157,"change":728,"percent_change":246,"volume":1205,"transactions":9,"vwap":1157},"2026-02-19",25.08,800,{"date":177,"open":1207,"high":1207,"low":1207,"close":1207,"change":745,"percent_change":745,"volume":1208,"transactions":9,"vwap":1207},25.19,100]