[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEFT":3,"homepage-market-summary":28,"stock-historical-HEFT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEFT","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},"Hedgeye Fourth Turning ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0188,0.004973,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},26.47,26.4,26.5058,0.07,0.27,1400.26358,28.84,24.92,53973.546619712964,39.5,216,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},53974,11658286.069858,5.71,"2025-11-21",[178,181,191,201,211,220,228,237,244,253,260,270,279,287,296,306,316,327,337,347,356,365,373,382,391,401,411,419,429,437,445,454,461,468,477,487,496,504,512,521,531,540,546,555,564,571,579,586,592,599,606,615,622,629,635,641,649,656,662,669,675,681,684,688,692,696,701,708,715,719,725,731,738,744,750,756,762,766,773,780,786,793,798,805,812,821,828,834,841,849,856,862,869,875,881,885,892,899,906,910,914,920,926,931,936,942,945,951,957,964,972,979,987,994,1001,1009,1015,1022,1028,1032,1037,1041,1047,1054,1059,1063,1067,1072,1075,1078,1082,1086,1090,1094,1098,1104,1108,1112,1116,1119,1123,1130,1137,1142,1147,1153,1157,1162,1168,1173,1181,1188,1194,1200,1206,1211,1215,1221,1226,1230,1234,1241,1247,1253,1259,1264,1270,1275,1280,1283,1289,1296,1303,1308,1315,1319,1325,1329,1333,1336,1341,1345,1349,1352,1357,1361,1367,1373,1380,1389,1395,1400,1407,1414,1419,1425,1432,1440,1447,1456,1462,1466,1472,1476,1484,1488,1495,1500,1507,1512,1518,1523,1528,1533,1536,1540],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},36,26.4484,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",26.415,26.4961,26.34,0.04,0.15,3915.4249,61,26.4178,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",26.485,26.49,26.36,0.03,0.11,12955.9039,76,26.4252,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",26.11,26.35,26.33,-0.04,-0.15,7456.0434,65,26.3321,{"date":212,"open":213,"high":213,"low":195,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",26.44,26.37,-0.07,-0.26,7092.9209,69,26.4024,{"date":221,"open":222,"high":222,"low":223,"close":213,"change":224,"percent_change":225,"volume":226,"transactions":199,"vwap":227},"2026-09-25",26.54,26.43,-0.06,-0.23,7031.6499,26.486,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":20,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",26.441,26.55,26.5,0.26,25799.688562,115,26.5322,{"date":238,"open":239,"high":194,"low":239,"close":223,"change":240,"percent_change":186,"volume":241,"transactions":242,"vwap":243},"2026-09-23",26.38,0.0103,10826.9936,80,26.4565,{"date":245,"open":195,"high":246,"low":195,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",26.425,26.4197,-0.0221,-0.08,16889.6166,40,26.417,{"date":254,"open":214,"high":194,"low":214,"close":255,"change":256,"percent_change":224,"volume":257,"transactions":258,"vwap":259},"2026-09-21",26.4418,-0.0154,14109.4566,90,26.4142,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",26.4301,26.475,26.4572,-0.0584,-0.22,6758.5737,103,26.4573,{"date":271,"open":17,"high":272,"low":17,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",26.535,26.5156,0.1317,0.5,9857.4987,74,26.4957,{"date":280,"open":222,"high":222,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":209,"vwap":286},"2026-09-16",26.28,26.3839,-0.1661,-0.63,5052.0735,26.4166,{"date":288,"open":193,"high":289,"low":290,"close":231,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",26.59,26.45,0.1174,0.44,2659.6965,47,26.5201,{"date":297,"open":298,"high":299,"low":223,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",26.48,26.5865,26.4326,-0.0656,-0.25,8073.7265,99,26.4786,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",26.25,26.63,26.4982,-0.0137,-0.05,18873.2824,89,26.5124,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",26.52,26.6051,26.4734,26.5119,-0.0571,-0.21,29975.7715,88,26.5466,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",26.1,26.615,26.569,0.023,0.09,8030.6965,68,26.5608,{"date":338,"open":339,"high":340,"low":232,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",26.51,26.65,26.546,-0.084,-0.32,8800.293498,62,26.5503,{"date":348,"open":349,"high":350,"low":289,"close":309,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",26.62,26.6759,-0.145,-0.54,5935.7299,106,26.6301,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":140,"volume":362,"transactions":363,"vwap":364},"2026-09-03",26.6615,26.785,26.775,0.0852,8974.700586,67,26.7499,{"date":366,"open":289,"high":367,"low":289,"close":368,"change":369,"percent_change":187,"volume":370,"transactions":371,"vwap":372},"2026-09-02",26.73,26.6898,0.0394,3014.7304,56,26.6678,{"date":374,"open":329,"high":375,"low":329,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",26.7799,26.6504,-0.0356,-0.13,97976.4413,102,26.6491,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":277,"vwap":390},"2026-08-31",26.72,26.6,26.686,0.091,0.34,83835.5033,26.6879,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",27,26.5401,26.595,-0.2399,-0.89,9498.3885,82,26.6956,{"date":402,"open":403,"high":404,"low":340,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",26.7,26.9,26.8349,0.1889,0.71,14418.6252,127,26.7567,{"date":412,"open":413,"high":414,"low":309,"close":415,"change":416,"percent_change":224,"volume":417,"transactions":189,"vwap":418},"2026-08-26",26.66,26.6999,26.646,-0.0162,3995.7585,26.6675,{"date":420,"open":421,"high":384,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",26.585,26.5515,26.6622,0.0822,0.31,10227.8425,81,26.6209,{"date":430,"open":413,"high":367,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",26.58,-0.11,-0.41,16755.3972,86,26.6748,{"date":438,"open":290,"high":439,"low":290,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":242,"vwap":444},"2026-08-21",26.8041,26.69,0.0341,0.13,8135.4222,26.6779,{"date":446,"open":309,"high":447,"low":309,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",26.74,26.6559,0.0259,0.1,5444.598326,91,26.6887,{"date":455,"open":456,"high":457,"low":309,"close":309,"change":224,"percent_change":266,"volume":458,"transactions":459,"vwap":460},"2026-08-19",26.67,26.8,22066.7335,168,26.6739,{"date":462,"open":463,"high":457,"low":413,"close":440,"change":464,"percent_change":312,"volume":465,"transactions":466,"vwap":467},"2026-08-18",26.755,-0.0131,4738.5142,75,26.714,{"date":469,"open":222,"high":470,"low":222,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",26.7347,26.7031,0.0433,0.16,14540.919,113,26.678,{"date":478,"open":479,"high":403,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",26.64,26.57,26.6598,0.0443,0.17,16083.002477,97,26.6206,{"date":488,"open":431,"high":489,"low":480,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",26.6875,26.6155,-0.0817,-0.31,8581.921,77,26.6062,{"date":497,"open":413,"high":384,"low":431,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",26.6972,0.0372,0.14,13978.623,105,26.6552,{"date":505,"open":213,"high":506,"low":213,"close":413,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",26.7348,0.02,0.08,16889.8337,73,26.6651,{"date":513,"open":514,"high":515,"low":514,"close":479,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",25.48,26.6456,0.2401,0.91,36330.3317,330,26.517,{"date":522,"open":523,"high":524,"low":214,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",26.41,26.4415,26.3999,0.1101,0.42,14601.2346,83,26.3973,{"date":532,"open":533,"high":533,"low":308,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",26.31,26.2898,0.1398,0.53,32311.1596,162,26.2807,{"date":541,"open":308,"high":204,"low":542,"close":542,"change":543,"percent_change":186,"volume":544,"transactions":380,"vwap":545},"2026-08-05",26.15,0.01,14772.226765,26.2309,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":450,"percent_change":145,"volume":552,"transactions":553,"vwap":554},"2026-08-04",26.05,26.1865,25.96,26.14,33744.1644,239,26.0997,{"date":556,"open":557,"high":203,"low":558,"close":559,"change":215,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",26.03,26,26.04,-0.27,98010.6573,114,26.032,{"date":565,"open":566,"high":567,"low":548,"close":203,"change":110,"percent_change":206,"volume":568,"transactions":569,"vwap":570},"2026-07-31",26.115,26.18,10945.6323,85,26.1122,{"date":572,"open":573,"high":574,"low":548,"close":575,"change":224,"percent_change":225,"volume":576,"transactions":577,"vwap":578},"2026-07-30",26.145,26.16,26.12,9515.353568,133,26.1132,{"date":580,"open":581,"high":582,"low":583,"close":567,"change":543,"percent_change":186,"volume":584,"transactions":435,"vwap":585},"2026-07-29",26.17,26.2567,26.13,9151.802283,26.1704,{"date":587,"open":581,"high":588,"low":542,"close":581,"change":543,"percent_change":186,"volume":589,"transactions":590,"vwap":591},"2026-07-28",26.26,4458.3383,64,26.1981,{"date":593,"open":329,"high":594,"low":329,"close":574,"change":595,"percent_change":596,"volume":597,"transactions":258,"vwap":598},"2026-07-27",26.2893,-0.126,-0.48,11685.264328,26.1995,{"date":600,"open":329,"high":195,"low":329,"close":601,"change":602,"percent_change":215,"volume":603,"transactions":604,"vwap":605},"2026-07-24",26.286,-0.0191,5650.5048,60,26.3029,{"date":607,"open":608,"high":214,"low":609,"close":610,"change":611,"percent_change":120,"volume":612,"transactions":613,"vwap":614},"2026-07-23",26.365,26.2801,26.3051,0.0651,4393.021723,53,26.3243,{"date":616,"open":617,"high":205,"low":617,"close":618,"change":186,"percent_change":187,"volume":619,"transactions":620,"vwap":621},"2026-07-22",26.21,26.24,29976.8848,311,26.3002,{"date":623,"open":624,"high":617,"low":624,"close":625,"change":450,"percent_change":145,"volume":626,"transactions":627,"vwap":628},"2026-07-21",26.148103,26.2,4876.5048,71,26.1924,{"date":630,"open":631,"high":631,"low":329,"close":329,"change":215,"percent_change":560,"volume":632,"transactions":633,"vwap":634},"2026-07-20",26.245,17799.4918,155,26.1739,{"date":636,"open":618,"high":637,"low":542,"close":581,"change":507,"percent_change":508,"volume":638,"transactions":639,"vwap":640},"2026-07-17",26.27,27528.1856,159,26.1824,{"date":642,"open":643,"high":644,"low":583,"close":542,"change":645,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-16",26.185,26.233,0,31944.711762,154,26.1636,{"date":650,"open":194,"high":194,"low":329,"close":542,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-15",-0.09,-0.34,33704.7737,188,26.1747,{"date":657,"open":658,"high":658,"low":659,"close":618,"change":196,"percent_change":197,"volume":660,"transactions":304,"vwap":661},"2026-07-14",26.335,26.2301,14434.2225,26.2663,{"date":663,"open":329,"high":664,"low":329,"close":617,"change":665,"percent_change":432,"volume":666,"transactions":667,"vwap":668},"2026-07-13",26.316,-0.03,21499.3437,138,26.2138,{"date":670,"open":203,"high":671,"low":203,"close":618,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":618},"2026-07-10",26.29,-0.036,-0.14,14600,{"date":676,"open":677,"high":523,"low":588,"close":678,"change":679,"percent_change":450,"volume":680,"transactions":9,"vwap":678},"2026-07-09",26.346,26.276,0.026,20600,{"date":682,"open":195,"high":195,"low":567,"close":308,"change":224,"percent_change":225,"volume":683,"transactions":9,"vwap":308},"2026-07-08",48600,{"date":685,"open":686,"high":239,"low":671,"close":533,"change":507,"percent_change":508,"volume":687,"transactions":9,"vwap":533},"2026-07-07",26.354,4800,{"date":689,"open":690,"high":290,"low":690,"close":671,"change":20,"percent_change":21,"volume":691,"transactions":9,"vwap":671},"2026-07-06",26.23,74900,{"date":693,"open":637,"high":204,"low":203,"close":694,"change":543,"percent_change":186,"volume":695,"transactions":9,"vwap":694},"2026-07-02",26.22,19900,{"date":697,"open":205,"high":698,"low":617,"close":617,"change":492,"percent_change":699,"volume":700,"transactions":9,"vwap":617},"2026-07-01",26.46,-1.17,69500,{"date":702,"open":232,"high":703,"low":704,"close":318,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":318},"2026-06-30",26.586,26.466,0.144,0.55,3200,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":500,"volume":714,"transactions":9,"vwap":712},"2026-06-29",26.08,26.389,26.376,0.036,151600,{"date":716,"open":625,"high":232,"low":625,"close":185,"change":207,"percent_change":717,"volume":718,"transactions":9,"vwap":185},"2026-06-26",-0.57,23800,{"date":720,"open":18,"high":721,"low":671,"close":194,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":194},"2026-06-25",26.498,0.313,1.2,11300,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":595,"percent_change":596,"volume":730,"transactions":9,"vwap":729},"2026-06-24",26.049999,26.3,26.177,22200,{"date":732,"open":671,"high":698,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-23",26.175,26.303,-0.342,-1.28,33300,{"date":739,"open":318,"high":384,"low":232,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-22",26.645,0.155,0.59,9300,{"date":745,"open":746,"high":339,"low":214,"close":194,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":194},"2026-06-18",26.42,0.154,0.58,7600,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":432,"volume":695,"transactions":9,"vwap":754},"2026-06-17",27.030001,26.325,26.336,-0.028,{"date":757,"open":727,"high":440,"low":727,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-16",26.364,-0.286,-1.07,27900,{"date":763,"open":318,"high":456,"low":318,"close":340,"change":705,"percent_change":764,"volume":765,"transactions":9,"vwap":340},"2026-06-15",0.54,57200,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":105,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-12",26.01,26.635,26.506,0.23,15900,{"date":774,"open":558,"high":775,"low":558,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-11",26.539,26.446,0.256,0.98,45700,{"date":781,"open":575,"high":782,"low":575,"close":783,"change":378,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-10",26.499,26.19,-0.49,70900,{"date":787,"open":788,"high":788,"low":550,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-09",26.76,26.32,-0.226,-0.85,39000,{"date":794,"open":413,"high":795,"low":318,"close":341,"change":388,"percent_change":796,"volume":797,"transactions":9,"vwap":341},"2026-06-08",26.705,1.3,19300,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-05",26.95,26.206,-1.064,-3.9,22500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":110,"percent_change":206,"volume":811,"transactions":9,"vwap":810},"2026-06-04",27.2,27.31,26.945,27.27,15700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-03",27.26,27.425,27.19,27.28,-0.006,-0.02,5800,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":140,"volume":827,"transactions":9,"vwap":825},"2026-06-02",26.96,27.34,27.286,0.086,13200,{"date":829,"open":830,"high":831,"low":830,"close":807,"change":771,"percent_change":832,"volume":833,"transactions":9,"vwap":807},"2026-06-01",27.040001,27.24,0.85,18500,{"date":835,"open":830,"high":836,"low":837,"close":838,"change":249,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-29",27.055,26.93,26.97,-0.3,19700,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-28",27.14,26.85,27.049999,0.137,0.51,24100,{"date":850,"open":851,"high":838,"low":844,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-27",26.88,26.913,-0.287,-1.06,28600,{"date":857,"open":858,"high":859,"low":843,"close":807,"change":860,"percent_change":778,"volume":861,"transactions":9,"vwap":807},"2026-05-26",27.18,27.22,0.264,30200,{"date":863,"open":837,"high":864,"low":837,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-22",27.12,26.936,-0.044,-0.16,22800,{"date":870,"open":800,"high":871,"low":851,"close":872,"change":873,"percent_change":442,"volume":874,"transactions":9,"vwap":872},"2026-05-21",27.07,26.98,0.034,30400,{"date":876,"open":864,"high":864,"low":877,"close":878,"change":879,"percent_change":120,"volume":880,"transactions":9,"vwap":878},"2026-05-20",26.91,26.946,0.066,18700,{"date":882,"open":883,"high":883,"low":456,"close":851,"change":224,"percent_change":266,"volume":884,"transactions":9,"vwap":851},"2026-05-19",27.79,52100,{"date":886,"open":887,"high":887,"low":457,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-18",27.09,26.94,0.05,0.19,46900,{"date":893,"open":752,"high":752,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-15",26.78,26.89,-0.335,-1.23,63500,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":378,"volume":905,"transactions":9,"vwap":903},"2026-05-14",27.3,27.101,27.225,-0.035,42300,{"date":907,"open":858,"high":908,"low":864,"close":814,"change":500,"percent_change":909,"volume":811,"transactions":9,"vwap":814},"2026-05-13",27.298,0.52,{"date":911,"open":888,"high":864,"low":457,"close":864,"change":912,"percent_change":651,"volume":913,"transactions":9,"vwap":864},"2026-05-12",-0.025,61700,{"date":915,"open":456,"high":807,"low":456,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-11",27.145,0.455,1.7,34800,{"date":921,"open":922,"high":922,"low":231,"close":440,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":440},"2026-05-08",26.82,0.36,1.37,35600,{"date":927,"open":928,"high":928,"low":533,"close":205,"change":323,"percent_change":929,"volume":930,"transactions":9,"vwap":205},"2026-05-07",26.83,-0.79,23100,{"date":932,"open":933,"high":933,"low":934,"close":222,"change":105,"percent_change":771,"volume":935,"transactions":9,"vwap":222},"2026-05-06",26.87,26.445,75000,{"date":937,"open":185,"high":938,"low":185,"close":298,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":298},"2026-05-05",26.56,0.28,1.07,82800,{"date":943,"open":185,"high":185,"low":944,"close":625,"change":196,"percent_change":197,"volume":792,"transactions":9,"vwap":625},"2026-05-04",26.169,{"date":946,"open":185,"high":185,"low":947,"close":581,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":581},"2026-05-01",26.156,-0.046,-0.18,21900,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":950,"transactions":9,"vwap":954},"2026-04-30",25.86,26.216,0.39,1.51,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":508,"volume":963,"transactions":9,"vwap":961},"2026-04-29",25.99,25.77,25.826,0.021,26400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":225,"volume":971,"transactions":9,"vwap":969},"2026-04-28",25.79,25.855,25.71,25.805,-0.059,34400,{"date":973,"open":974,"high":959,"low":966,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-27",25.906,25.864,0.054,0.21,22100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":140,"volume":986,"transactions":9,"vwap":984},"2026-04-24",25.8,25.87,25.74,25.81,0.082,56800,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":145,"volume":993,"transactions":9,"vwap":991},"2026-04-23",25.52,25.84,25.728,0.098,370800,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":407,"volume":1000,"transactions":9,"vwap":998},"2026-04-22",25.78,25.59,25.63,0.18,39300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-21",25.646,25.42,25.45,-0.12,-0.47,145700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":665,"percent_change":1006,"volume":1014,"transactions":9,"vwap":1013},"2026-04-20",25.58,25.793,25.57,40800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":652,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-17",25.75,25.43,25.6,-1.31,119500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":508,"percent_change":425,"volume":1027,"transactions":9,"vwap":1026},"2026-04-16",25.7,25.97,25.94,41800,{"date":1029,"open":1030,"high":1030,"low":960,"close":953,"change":673,"percent_change":352,"volume":1031,"transactions":9,"vwap":953},"2026-04-15",25.95,58800,{"date":1033,"open":533,"high":533,"low":1034,"close":558,"change":1035,"percent_change":760,"volume":1036,"transactions":9,"vwap":558},"2026-04-14",25.91,-0.28,317600,{"date":1038,"open":728,"high":290,"low":783,"close":281,"change":312,"percent_change":1039,"volume":1040,"transactions":9,"vwap":281},"2026-04-13",-0.19,19000,{"date":1042,"open":1043,"high":1043,"low":728,"close":205,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":205},"2026-04-10",26.61,-0.131,-0.5,58500,{"date":1048,"open":1049,"high":1050,"low":213,"close":1051,"change":1052,"percent_change":186,"volume":1053,"transactions":9,"vwap":1051},"2026-04-09",26.543,26.712,26.461,0.011,25500,{"date":1055,"open":588,"high":318,"low":1056,"close":290,"change":673,"percent_change":1057,"volume":1058,"transactions":9,"vwap":290},"2026-04-08",26.059999,-0.53,71000,{"date":1060,"open":309,"high":1061,"low":289,"close":289,"change":224,"percent_change":225,"volume":1062,"transactions":9,"vwap":289},"2026-04-07",26.77,46600,{"date":1064,"open":231,"high":1065,"low":231,"close":340,"change":651,"percent_change":652,"volume":1066,"transactions":9,"vwap":340},"2026-04-06",26.688,37200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":447,"change":442,"percent_change":50,"volume":1071,"transactions":9,"vwap":447},"2026-04-02",26.84,26.667,57100,{"date":1073,"open":222,"high":349,"low":194,"close":1043,"change":110,"percent_change":206,"volume":1074,"transactions":9,"vwap":1043},"2026-04-01",74600,{"date":1076,"open":1061,"high":1061,"low":213,"close":349,"change":249,"percent_change":839,"volume":1077,"transactions":9,"vwap":349},"2026-03-31",64000,{"date":1079,"open":845,"high":845,"low":349,"close":403,"change":207,"percent_change":1080,"volume":1081,"transactions":9,"vwap":403},"2026-03-30",-0.56,722800,{"date":1083,"open":222,"high":933,"low":222,"close":844,"change":1084,"percent_change":115,"volume":1085,"transactions":9,"vwap":844},"2026-03-27",0.3,384600,{"date":1087,"open":339,"high":1088,"low":339,"close":231,"change":249,"percent_change":839,"volume":1089,"transactions":9,"vwap":231},"2026-03-26",26.71,53900,{"date":1091,"open":938,"high":413,"low":339,"close":309,"change":890,"percent_change":1092,"volume":1093,"transactions":9,"vwap":309},"2026-03-25",0.72,26100,{"date":1095,"open":575,"high":938,"low":575,"close":213,"change":233,"percent_change":1096,"volume":1097,"transactions":9,"vwap":213},"2026-03-24",0.99,31100,{"date":1099,"open":617,"high":1100,"low":551,"close":567,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":567},"2026-03-23",26.339,-0.17,-0.65,61000,{"date":1105,"open":440,"high":440,"low":1106,"close":204,"change":323,"percent_change":929,"volume":1107,"transactions":9,"vwap":204},"2026-03-20",26.331,50300,{"date":1109,"open":403,"high":384,"low":213,"close":938,"change":216,"percent_change":1110,"volume":1111,"transactions":9,"vwap":938},"2026-03-19",-0.97,93100,{"date":1113,"open":447,"high":1114,"low":1088,"close":922,"change":645,"percent_change":645,"volume":1115,"transactions":9,"vwap":922},"2026-03-18",26.86,32500,{"date":1117,"open":872,"high":872,"low":788,"close":922,"change":645,"percent_change":645,"volume":1118,"transactions":9,"vwap":922},"2026-03-17",48900,{"date":1120,"open":877,"high":877,"low":1121,"close":922,"change":665,"percent_change":432,"volume":1122,"transactions":9,"vwap":922},"2026-03-16",26.75,45100,{"date":1124,"open":1125,"high":752,"low":1126,"close":844,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":844},"2026-03-13",26.993,26.808,-0.2,-0.74,75600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":845,"change":105,"percent_change":1135,"volume":1136,"transactions":9,"vwap":845},"2026-03-12",26.905,27.086,26.857,0.22,32200,{"date":1138,"open":1139,"high":752,"low":457,"close":1140,"change":196,"percent_change":197,"volume":1141,"transactions":9,"vwap":1140},"2026-03-11",27.02,26.99,50900,{"date":1143,"open":1144,"high":1144,"low":877,"close":823,"change":1145,"percent_change":1006,"volume":1146,"transactions":9,"vwap":823},"2026-03-10",27.13,-0.032,43200,{"date":1148,"open":1149,"high":845,"low":1149,"close":1150,"change":1151,"percent_change":388,"volume":1152,"transactions":9,"vwap":1150},"2026-03-09",26.68,26.992,0.092,69400,{"date":1154,"open":318,"high":1155,"low":318,"close":404,"change":233,"percent_change":778,"volume":1156,"transactions":9,"vwap":404},"2026-03-06",26.906,57000,{"date":1158,"open":871,"high":871,"low":318,"close":479,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":479},"2026-03-05",-0.462,-1.7,277600,{"date":1163,"open":1164,"high":1164,"low":888,"close":1165,"change":1166,"percent_change":186,"volume":1167,"transactions":9,"vwap":1165},"2026-03-04",27.21,27.102,0.012,43500,{"date":1169,"open":1170,"high":1170,"low":404,"close":887,"change":596,"percent_change":1171,"volume":1172,"transactions":9,"vwap":887},"2026-03-03",27.36,-1.74,96400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":939,"volume":1180,"transactions":9,"vwap":1178},"2026-03-02",27.6,27.73,27.42,27.57,0.077,401900,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":832,"volume":1187,"transactions":9,"vwap":1185},"2026-02-27",27.25,27.52,27.493,0.233,69600,{"date":1189,"open":1190,"high":814,"low":1191,"close":814,"change":1192,"percent_change":1193,"volume":891,"transactions":9,"vwap":814},"2026-02-26",27.15,27.007,-0.065,-0.24,{"date":1195,"open":1196,"high":1196,"low":864,"close":1197,"change":1198,"percent_change":867,"volume":1199,"transactions":9,"vwap":1197},"2026-02-25",27.48,27.325,-0.045,59000,{"date":1201,"open":1202,"high":1203,"low":1190,"close":1204,"change":889,"percent_change":999,"volume":1205,"transactions":9,"vwap":1204},"2026-02-24",27.29,27.4,27.37,67200,{"date":1207,"open":1164,"high":1204,"low":816,"close":1208,"change":508,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-23",27.32,0.29,63100,{"date":1212,"open":1183,"high":1213,"low":864,"close":831,"change":312,"percent_change":949,"volume":1214,"transactions":9,"vwap":831},"2026-02-20",27.288,83000,{"date":1216,"open":1217,"high":824,"low":393,"close":1202,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1202},"2026-02-19",27.11,0.24,0.89,106300,{"date":1222,"open":1223,"high":1164,"low":830,"close":845,"change":187,"percent_change":1224,"volume":1225,"transactions":9,"vwap":845},"2026-02-18",27.045,0.56,56100,{"date":1227,"open":1139,"high":1139,"low":1061,"close":404,"change":1035,"percent_change":1228,"volume":1229,"transactions":9,"vwap":404},"2026-02-17",-1.03,53000,{"date":1231,"open":817,"high":817,"low":838,"close":858,"change":483,"percent_change":1232,"volume":1233,"transactions":9,"vwap":858},"2026-02-13",0.63,63200,{"date":1235,"open":1236,"high":1237,"low":888,"close":1236,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1236},"2026-02-12",27.01,27.359,-0.275,-1.01,43700,{"date":1242,"open":1203,"high":1203,"low":1243,"close":1244,"change":1245,"percent_change":150,"volume":1246,"transactions":9,"vwap":1244},"2026-02-11",27.08,27.285,0.095,46500,{"date":1248,"open":1249,"high":824,"low":1250,"close":816,"change":1127,"percent_change":1251,"volume":1252,"transactions":9,"vwap":816},"2026-02-10",27.282,27.1,-0.73,49400,{"date":1254,"open":1183,"high":1255,"low":1256,"close":1255,"change":233,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-09",27.39,27.16,0.96,63600,{"date":1260,"open":1140,"high":1144,"low":1261,"close":1144,"change":275,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1144},"2026-02-06",26.886,1.88,77400,{"date":1265,"open":851,"high":1266,"low":395,"close":309,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":309},"2026-02-05",27.033001,-0.69,-2.53,231300,{"date":1271,"open":1272,"high":1272,"low":871,"close":1208,"change":302,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1208},"2026-02-04",27.74,-0.91,107600,{"date":1276,"open":1208,"high":1277,"low":901,"close":1178,"change":536,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1178},"2026-02-03",27.58,1.96,84900,{"date":1281,"open":864,"high":864,"low":928,"close":830,"change":312,"percent_change":949,"volume":1282,"transactions":9,"vwap":830},"2026-02-02",66800,{"date":1284,"open":1178,"high":23,"low":1285,"close":887,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":887},"2026-01-30",26.796,-0.93,-3.32,179300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":645,"percent_change":645,"volume":1295,"transactions":9,"vwap":1294},"2026-01-29",28.08,28.28,27.51,28.02,177000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1294,"change":1301,"percent_change":1092,"volume":1302,"transactions":9,"vwap":1294},"2026-01-28",27.97,28.030001,27.75,0.2,132700,{"date":1304,"open":1293,"high":1305,"low":1293,"close":1305,"change":388,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-27",27.82,1.24,164600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1196,"change":450,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1196},"2026-01-26",27.61,27.64,27.38,0.37,136400,{"date":1316,"open":1317,"high":1177,"low":1164,"close":1312,"change":105,"percent_change":1135,"volume":1318,"transactions":9,"vwap":1312},"2026-01-23",27.41,146900,{"date":1320,"open":810,"high":1321,"low":1322,"close":1208,"change":442,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1208},"2026-01-22",27.352,27.151,0.48,146000,{"date":1326,"open":845,"high":807,"low":1140,"close":816,"change":999,"percent_change":1327,"volume":1328,"transactions":9,"vwap":816},"2026-01-21",0.67,111800,{"date":1330,"open":1236,"high":887,"low":1331,"close":1236,"change":999,"percent_change":1327,"volume":1332,"transactions":9,"vwap":1236},"2026-01-20",26.915,144400,{"date":1334,"open":823,"high":823,"low":1121,"close":928,"change":110,"percent_change":206,"volume":1335,"transactions":9,"vwap":928},"2026-01-16",113700,{"date":1337,"open":457,"high":877,"low":1338,"close":1069,"change":1339,"percent_change":939,"volume":1340,"transactions":9,"vwap":1069},"2026-01-15",26.735,0.075,61500,{"date":1342,"open":895,"high":877,"low":385,"close":1343,"change":1245,"percent_change":923,"volume":1344,"transactions":9,"vwap":1343},"2026-01-14",26.765,80500,{"date":1346,"open":456,"high":1347,"low":385,"close":456,"change":442,"percent_change":50,"volume":1348,"transactions":9,"vwap":456},"2026-01-13",26.81,115500,{"date":1350,"open":195,"high":385,"low":195,"close":222,"change":1218,"percent_change":517,"volume":1351,"transactions":9,"vwap":222},"2026-01-12",79000,{"date":1353,"open":281,"high":1354,"low":783,"close":728,"change":1135,"percent_change":1355,"volume":1356,"transactions":9,"vwap":728},"2026-01-09",26.39,0.84,84200,{"date":1358,"open":329,"high":625,"low":1359,"close":710,"change":450,"percent_change":145,"volume":1360,"transactions":9,"vwap":710},"2026-01-08",25.89,75800,{"date":1362,"open":588,"high":588,"low":1363,"close":1364,"change":323,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-07",25.925,25.98,-0.8,108900,{"date":1368,"open":232,"high":232,"low":1369,"close":783,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":783},"2026-01-06",25.928,0.315,1.22,78800,{"date":1374,"open":550,"high":550,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-05",25.651,25.875,0.391,1.53,32100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-02",25.394,25.49,25.39,25.484,0.204,0.81,18400,{"date":1390,"open":1018,"high":1018,"low":1391,"close":1392,"change":1127,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-31",25.25,25.28,-0.78,25100,{"date":1396,"open":1018,"high":1397,"low":1018,"close":514,"change":196,"percent_change":1398,"volume":1399,"transactions":9,"vwap":514},"2025-12-30",25.55,0.12,24900,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1005,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1005},"2025-12-29",25.64,25.41,-0.256,-1,43600,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":50,"volume":1413,"transactions":9,"vwap":1411},"2025-12-26",25.65,25.72,25.706,0.126,60800,{"date":1415,"open":1416,"high":1417,"low":1013,"close":1011,"change":1192,"percent_change":302,"volume":1418,"transactions":9,"vwap":1011},"2025-12-24",25.67,25.68,14100,{"date":1420,"open":1417,"high":1417,"low":1421,"close":1422,"change":1398,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-23",25.53,25.645,0.47,13800,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":890,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-22",25.73,25.46,25.525,0.75,10800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1092,"volume":1439,"transactions":9,"vwap":1437},"2025-12-19",25.277,25.37,25.227,25.335,0.182,15600,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":20,"volume":1446,"transactions":9,"vwap":1444},"2025-12-18",25.26,25.125,25.153,0.018,9100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-17",25.15,25.388,25.11,25.135,-0.114,-0.45,27300,{"date":1457,"open":1458,"high":1458,"low":1444,"close":1459,"change":1460,"percent_change":652,"volume":1461,"transactions":9,"vwap":1459},"2025-12-16",25.369,25.249,-0.086,20900,{"date":1463,"open":997,"high":997,"low":1464,"close":1437,"change":1465,"percent_change":651,"volume":730,"transactions":9,"vwap":1437},"2025-12-15",25.305,-0.023,{"date":1467,"open":514,"high":1468,"low":1449,"close":1469,"change":1470,"percent_change":1471,"volume":874,"transactions":9,"vwap":1469},"2025-12-12",25.607,25.358,-0.221,-0.86,{"date":1473,"open":1385,"high":1019,"low":1435,"close":1474,"change":992,"percent_change":145,"volume":1475,"transactions":9,"vwap":1474},"2025-12-11",25.579,33900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":909,"volume":1483,"transactions":9,"vwap":1481},"2025-12-10",25.35,25.572,25.31,25.481,0.131,33700,{"date":1485,"open":1486,"high":1428,"low":1478,"close":1478,"change":507,"percent_change":508,"volume":1487,"transactions":9,"vwap":1478},"2025-12-09",25.36,21600,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":207,"volume":1494,"transactions":9,"vwap":1492},"2025-12-08",25.5,25.3,25.33,-0.039,27400,{"date":1496,"open":1478,"high":1013,"low":1478,"close":1458,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1458},"2025-12-05",-0.101,-0.4,15100,{"date":1501,"open":1428,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":999,"volume":1506,"transactions":9,"vwap":1504},"2025-12-04",25.54,25.401,25.47,0.045,66000,{"date":1508,"open":1005,"high":1005,"low":1509,"close":1510,"change":741,"percent_change":1511,"volume":1167,"transactions":9,"vwap":1510},"2025-12-03",25.29,25.425,0.61,{"date":1513,"open":1428,"high":1428,"low":1514,"close":1515,"change":1516,"percent_change":508,"volume":1517,"transactions":9,"vwap":1515},"2025-12-02",25.219,25.27,0.019,26500,{"date":1519,"open":1069,"high":1069,"low":1391,"close":1520,"change":1521,"percent_change":1393,"volume":1522,"transactions":9,"vwap":1520},"2025-12-01",25.251,-0.199,28300,{"date":1524,"open":1491,"high":1005,"low":1491,"close":1005,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1005},"2025-11-28",0.163,0.64,12500,{"date":1529,"open":1005,"high":1005,"low":1449,"close":1530,"change":1531,"percent_change":196,"volume":1532,"transactions":9,"vwap":1530},"2025-11-26",25.287,0.007,29200,{"date":1534,"open":1403,"high":1403,"low":1535,"close":1392,"change":442,"percent_change":909,"volume":1455,"transactions":9,"vwap":1392},"2025-11-25",25.040001,{"date":1537,"open":1391,"high":1391,"low":1538,"close":1449,"change":197,"percent_change":292,"volume":1539,"transactions":9,"vwap":1449},"2025-11-24",24.965,126500,{"date":176,"open":1541,"high":1542,"low":24,"close":1535,"change":196,"percent_change":1398,"volume":1543,"transactions":9,"vwap":1535},25.01,25.09,82000]