[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HELS":3,"homepage-market-summary":29,"stock-historical-HELS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HELS","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 130\u002F30 Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0191,0.004556,"Annual",{"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},23.863,24.01,23.82,23.8319,0.0311,0.13,9635.5,26.41,22.4,36396.7664844335,36.5,203,{"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},36397,7388543.59634,-5.49,"2025-12-11",[179,182,192,202,213,223,232,240,248,259,269,278,287,297,307,316,325,335,342,350,360,371,379,388,399,407,415,423,433,441,449,458,467,476,484,493,504,513,523,530,540,550,559,568,574,584,592,602,612,621,628,634,643,653,662,672,681,689,697,704,711,716,722,728,736,742,748,757,764,771,777,783,791,797,804,810,816,820,825,831,838,845,851,859,865,871,878,882,888,894,901,905,912,917,921,928,933,940,946,953,957,962,967,974,980,987,993,1000,1007,1016,1024,1031,1039,1047,1054,1061,1067,1074,1080,1086,1092,1096,1103,1107,1113,1121,1126,1132,1139,1142,1146,1150,1153,1158,1165,1169,1174,1179,1186,1191,1197,1201,1207,1212,1217,1222,1228,1232,1239,1246,1254,1261,1268,1275,1282,1289,1294,1301,1307,1312,1318,1325,1331,1337,1342,1348,1355,1360,1366,1374,1382,1389,1396,1403,1408,1414,1421,1428,1434,1440,1446,1452,1456,1462,1467,1471,1477,1483,1491,1497,1500,1504,1512,1517,1523,1529,1537,1542,1547,1552,1557,1563,1572],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},59,23.9645,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.73,23.835,23.71,0.1234,0.52,7379.3862,76,23.7545,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",23.64,23.85,23.7085,0.1097,0.46,7101.4528,62,23.8054,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",23.57,23.61,23.52,23.5988,-0.1212,-0.51,5893.0308,91,23.5586,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",23.58,23.74,23.72,-0.0201,-0.08,8054.2235,156,23.7078,{"date":224,"open":225,"high":225,"low":216,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",23.84,23.7401,-0.1199,-0.5,75116.6545,131,23.7763,{"date":233,"open":234,"high":18,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":211,"vwap":239},"2026-09-24",23.9,23.86,-0.04,-0.17,16118.6905,23.9317,{"date":241,"open":242,"high":243,"low":242,"close":234,"change":244,"percent_change":245,"volume":246,"transactions":190,"vwap":247},"2026-09-23",23.59,23.935,0.071,0.3,18022.5485,23.8939,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",23.77,23.845,23.75,23.829,0.026,0.11,7234.7515,58,23.7813,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",23.6,23.8599,23.803,0.1461,0.62,9053.9795,79,23.771,{"date":270,"open":271,"high":186,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",23.63,23.6569,-0.1098,-0.46,3367.38,51,23.6649,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",23.4,23.7667,0.2246,0.95,5039.565,60,23.6721,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",23.68,23.47,23.5421,-0.1753,-0.74,2253.0266,42,23.6326,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",23.66,23.744,23.7174,0.1574,0.67,3314.3366,66,23.6896,{"date":308,"open":215,"high":309,"low":310,"close":311,"change":312,"percent_change":245,"volume":313,"transactions":314,"vwap":315},"2026-09-14",23.6099,23.48,23.56,0.0707,9157.3366,82,23.5785,{"date":317,"open":318,"high":271,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",23.44,23.4893,0.1293,0.55,12907.3366,50,23.5376,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",23.4006,23.5145,23.36,-0.153,-0.65,7767.3366,99,23.4502,{"date":336,"open":261,"high":261,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":276,"vwap":341},"2026-09-09",23.513,-0.1347,-0.57,3922.3366,23.5763,{"date":343,"open":289,"high":252,"low":271,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",23.6477,-0.2617,-1.09,21111.3366,110,23.6726,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",23.95,23.99,23.9094,-0.2906,-1.2,4710.2206,81,23.9545,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",24.22,24.225,24.16,24.2,0.2556,1.07,6304.7219,55,24.199,{"date":372,"open":352,"high":373,"low":19,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":305,"vwap":378},"2026-09-02",23.995,23.9444,0.1044,0.44,5849.2614,23.9025,{"date":380,"open":381,"high":382,"low":225,"close":225,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",24.08,24.095,-0.3844,-1.59,11975.5013,101,23.9475,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",24.17,24.2545,24.07,24.2244,0.0044,0.02,16547.9234,116,24.1289,{"date":400,"open":390,"high":401,"low":390,"close":362,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",24.3401,-0.15,-0.62,4336.9234,47,24.259,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":303,"volume":413,"transactions":190,"vwap":414},"2026-08-27",24.32,24.44,24.37,0.1632,10126.9234,24.3968,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",24.2068,0.0568,0.24,166.9254,26,24.2125,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":395,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",24.23,24.235,24.13,24.15,0.08,9012.9824,124,24.1772,{"date":434,"open":18,"high":435,"low":18,"close":427,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",24.1868,-0.0609,-0.25,3975.3793,49,24.153,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":65,"volume":446,"transactions":447,"vwap":448},"2026-08-21",24.015,24.1909,0.215,5746.17204,77,24.1208,{"date":450,"open":18,"high":364,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",23.975,23.9759,-0.2067,-0.85,3519.3793,53,24.0848,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",24.4118,24.1826,-0.0173,-0.07,4794.3793,54,24.2863,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":465,"vwap":475},"2026-08-18",24.275,24.394,24.1999,0.0499,0.21,12950.0553,24.2941,{"date":477,"open":478,"high":411,"low":428,"close":428,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",24.29,-0.22,-0.9,78549.3416,94,24.2767,{"date":485,"open":486,"high":487,"low":486,"close":411,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",24.27,24.5199,-0.1369,-0.56,16536.7156,96,24.3998,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",24.5,24.53,24.42,24.5069,0.0569,0.23,5227.2676,46,24.4536,{"date":505,"open":506,"high":507,"low":508,"close":506,"change":509,"percent_change":479,"volume":510,"transactions":511,"vwap":512},"2026-08-12",24.45,24.48,24.4001,-0.055,29981.5191,173,24.4319,{"date":514,"open":515,"high":516,"low":495,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",24.545,24.5805,24.505,-0.025,-0.1,5052.5547,64,24.518,{"date":524,"open":525,"high":526,"low":525,"close":496,"change":500,"percent_change":283,"volume":527,"transactions":528,"vwap":529},"2026-08-10",24.35,24.57,8494.1743,75,24.514,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",24.11,24.3814,24.3,0.214,0.89,6744.0037,57,24.3149,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",24.165,24.04,24.086,-0.014,-0.06,3837.0927,52,24.105,{"date":551,"open":525,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",24.3899,24.1,-0.0839,-0.35,8761.6263,74,24.1907,{"date":560,"open":561,"high":365,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",24.092,24.1839,0.0989,0.41,14449.976,71,24.1494,{"date":569,"open":362,"high":362,"low":381,"close":570,"change":463,"percent_change":571,"volume":572,"transactions":538,"vwap":573},"2026-08-03",24.085,-0.29,4344.1066,24.1202,{"date":575,"open":381,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",24.19,24.03,24.155,-0.0904,-0.37,12263.084,70,24.1406,{"date":585,"open":382,"high":586,"low":587,"close":586,"change":588,"percent_change":429,"volume":589,"transactions":590,"vwap":591},"2026-07-30",24.2454,24.09,0.019,5388.908,48,24.1597,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",24.26,24.43,24.2264,-0.0838,-0.34,1585.4516,44,24.3096,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",24.75,24.2921,24.3102,0.0702,0.29,3567.6306,31,24.3737,{"date":613,"open":614,"high":595,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":180,"vwap":620},"2026-07-27",24.385,24.2178,24.24,-0.03,-0.12,12553.1066,24.2962,{"date":622,"open":623,"high":624,"low":365,"close":486,"change":625,"percent_change":625,"volume":626,"transactions":548,"vwap":627},"2026-07-24",24.2606,24.34,0,9955.028,24.2644,{"date":629,"open":409,"high":409,"low":390,"close":486,"change":630,"percent_change":631,"volume":632,"transactions":465,"vwap":633},"2026-07-23",-0.05,-0.21,3486.4536,24.2605,{"date":635,"open":636,"high":637,"low":638,"close":409,"change":639,"percent_change":640,"volume":641,"transactions":582,"vwap":642},"2026-07-22",24.3101,24.4297,24.28,-0.18,-0.73,7932.6776,24.3299,{"date":644,"open":645,"high":646,"low":647,"close":495,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",24.49,24.52,24.425,0.0477,0.2,10029.1066,119,24.4635,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":491,"vwap":661},"2026-07-20",24.58,24.655,24.4523,-0.0698,-0.28,13352.0687,24.585,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",24.3944,24.62,24.5221,-0.1288,-0.52,9582.7876,90,24.5252,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":617,"volume":679,"transactions":285,"vwap":680},"2026-07-16",24.66,24.81,24.607698,24.6509,-0.0073,4776.1066,24.7083,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":625,"percent_change":625,"volume":687,"transactions":566,"vwap":688},"2026-07-15",24.65,24.8595,24.61,24.6582,7663.1066,24.7152,{"date":690,"open":691,"high":686,"low":691,"close":686,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",24.54,0.2091,0.86,9815.638,69,24.6023,{"date":698,"open":364,"high":646,"low":364,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":657},"2026-07-13",24.4491,0.0081,0.03,5247.1066,35,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":625,"percent_change":625,"volume":710,"transactions":9,"vwap":709},"2026-07-10",24.445,24.47,24.38,24.441,1500,{"date":712,"open":534,"high":691,"low":534,"close":709,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":709},"2026-07-09",0.095,0.39,4700,{"date":717,"open":497,"high":595,"low":440,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",24.346,-0.274,-1.11,4200,{"date":723,"open":724,"high":725,"low":724,"close":665,"change":726,"percent_change":111,"volume":727,"transactions":9,"vwap":665},"2026-07-07",24.6,24.69,-0.003,1400,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",24.25,24.733,24.623,-0.074,-0.3,6100,{"date":737,"open":738,"high":738,"low":655,"close":739,"change":740,"percent_change":274,"volume":741,"transactions":9,"vwap":739},"2026-07-02",24.89,24.697,-0.113,4000,{"date":743,"open":744,"high":744,"low":675,"close":675,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":675},"2026-07-01",24.991,-0.26,-1.04,4600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",25.025,25.14,24.995,25.07,0.055,0.22,26500,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":303,"volume":763,"transactions":9,"vwap":760},"2026-06-29",24.915,25.014999,24.84,0.166,4800,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":649,"volume":770,"transactions":9,"vwap":768},"2026-06-26",24.725,24.88,24.849,0.049,7700,{"date":772,"open":665,"high":773,"low":665,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",24.8,0.493,2.03,24100,{"date":778,"open":526,"high":526,"low":362,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",24.307,0.062,0.26,26800,{"date":784,"open":785,"high":708,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",24.355,24.151,24.245,-0.269,-1.1,5800,{"date":792,"open":793,"high":794,"low":497,"close":529,"change":795,"percent_change":101,"volume":796,"transactions":9,"vwap":529},"2026-06-22",24.495,24.515,0.246,5200,{"date":798,"open":525,"high":525,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",24.162,24.268,0.163,0.68,5000,{"date":805,"open":280,"high":806,"low":807,"close":549,"change":509,"percent_change":808,"volume":809,"transactions":9,"vwap":549},"2026-06-17",24.375,23.38,-0.23,7400,{"date":811,"open":410,"high":812,"low":364,"close":364,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":364},"2026-06-16",24.485,-0.32,-1.31,21700,{"date":817,"open":495,"high":691,"low":595,"close":507,"change":818,"percent_change":564,"volume":819,"transactions":9,"vwap":507},"2026-06-15",0.1,4400,{"date":821,"open":532,"high":822,"low":532,"close":708,"change":823,"percent_change":608,"volume":824,"transactions":9,"vwap":708},"2026-06-12",24.513,0.07,8300,{"date":826,"open":451,"high":827,"low":195,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",24.31,0.497,2.09,9700,{"date":832,"open":833,"high":362,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",23.51,23.813,-0.172,-0.72,30500,{"date":839,"open":840,"high":595,"low":290,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",24.4,23.985,-0.235,-0.97,14900,{"date":846,"open":847,"high":497,"low":847,"close":362,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":362},"2026-06-08",24.065001,0.258,1.08,12300,{"date":852,"open":853,"high":793,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",24.36,23.96,23.962,-0.838,-3.38,11600,{"date":860,"open":409,"high":861,"low":862,"close":773,"change":473,"percent_change":863,"volume":864,"transactions":9,"vwap":773},"2026-06-04",24.9,24.315,0.85,46700,{"date":866,"open":522,"high":867,"low":595,"close":868,"change":869,"percent_change":473,"volume":870,"transactions":9,"vwap":868},"2026-06-03",24.71,24.59,0.051,7500,{"date":872,"open":840,"high":873,"low":853,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-02",24.56,24.539,0.269,1.11,10400,{"date":879,"open":352,"high":534,"low":352,"close":486,"change":880,"percent_change":37,"volume":881,"transactions":9,"vwap":486},"2026-06-01",0.175,13200,{"date":883,"open":425,"high":425,"low":884,"close":885,"change":886,"percent_change":887,"volume":850,"transactions":9,"vwap":885},"2026-05-29",24.033001,24.094999,-0.105,-0.43,{"date":889,"open":425,"high":890,"low":532,"close":365,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":365},"2026-05-28",24.329,-0.117,-0.48,15900,{"date":895,"open":486,"high":896,"low":486,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-27",24.39,24.317,-0.133,-0.54,9200,{"date":902,"open":497,"high":495,"low":903,"close":506,"change":795,"percent_change":88,"volume":904,"transactions":9,"vwap":506},"2026-05-26",24.401,23800,{"date":906,"open":787,"high":907,"low":365,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-22",24.33,24.204,0.029,0.12,7200,{"date":913,"open":638,"high":534,"low":364,"close":914,"change":915,"percent_change":916,"volume":893,"transactions":9,"vwap":914},"2026-05-21",24.175,-0.065,-0.27,{"date":918,"open":486,"high":497,"low":576,"close":616,"change":473,"percent_change":919,"volume":920,"transactions":9,"vwap":616},"2026-05-20",0.87,7000,{"date":922,"open":594,"high":594,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-19",23.7,24.030001,-0.16,-0.66,13700,{"date":929,"open":486,"high":486,"low":553,"close":576,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":576},"2026-05-18",-0.215,-0.88,11300,{"date":934,"open":935,"high":935,"low":409,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",24.74,24.405,-0.285,-1.15,26600,{"date":941,"open":674,"high":942,"low":646,"close":725,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":725},"2026-05-14",24.7,0.216,0.88,13300,{"date":947,"open":827,"high":948,"low":827,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-13",24.499,24.474,0.184,0.76,8200,{"date":954,"open":426,"high":907,"low":381,"close":478,"change":402,"percent_change":955,"volume":956,"transactions":9,"vwap":478},"2026-05-12",-0.61,22300,{"date":958,"open":409,"high":517,"low":478,"close":410,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":410},"2026-05-11",0.325,1.35,24700,{"date":963,"open":261,"high":964,"low":261,"close":964,"change":965,"percent_change":693,"volume":966,"transactions":9,"vwap":964},"2026-05-08",24.115,0.206,20400,{"date":968,"open":594,"high":594,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-07",23.81,23.909,-0.551,-2.25,30600,{"date":975,"open":976,"high":977,"low":576,"close":977,"change":419,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-06",24.221,24.46,0.99,70500,{"date":981,"open":982,"high":983,"low":982,"close":362,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":362},"2026-05-05",23.89,24.327,0.513,2.16,25800,{"date":988,"open":311,"high":969,"low":311,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-04",23.707,0.136,0.58,14000,{"date":994,"open":995,"high":242,"low":290,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-01",23.503,23.571,0.131,0.56,9400,{"date":1001,"open":1002,"high":318,"low":1003,"close":318,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":318},"2026-04-30",23.215,23.18,0.265,1.14,46900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-29",23.125,23.205,23.09,23.175,0.285,1.25,52800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1018,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1018},"2026-04-28",22.89,22.9,22.75,-0.185,-0.8,13000,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":925,"volume":1030,"transactions":9,"vwap":1028},"2026-04-27",23.12,23.040001,23.075001,-0.036,12600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":321,"volume":1038,"transactions":9,"vwap":1036},"2026-04-24",23.084999,23.17,23.035,23.111,0.127,9800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":986,"transactions":9,"vwap":1044},"2026-04-23",22.95,23.109,22.92,22.984,0.041,0.18,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":303,"volume":850,"transactions":9,"vwap":1052},"2026-04-22",22.93,22.96,22.86,22.943,0.153,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":126,"volume":1060,"transactions":9,"vwap":1057},"2026-04-21",22.765,22.79,22.635,0.09,8700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":429,"percent_change":151,"volume":1066,"transactions":9,"vwap":1065},"2026-04-20",22.57,22.8,22.7,12800,{"date":1068,"open":1069,"high":1070,"low":25,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-17",22.55,22.62,-0.31,-1.35,25300,{"date":1075,"open":1076,"high":1049,"low":1077,"close":1049,"change":755,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1049},"2026-04-16",22.805,22.789,0.97,21800,{"date":1081,"open":1051,"high":1041,"low":1065,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-15",22.71,-0.24,-1.05,49800,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1041,"change":808,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1041},"2026-04-14",23.2,22.87,-0.99,34900,{"date":1093,"open":807,"high":807,"low":1094,"close":1003,"change":237,"percent_change":640,"volume":1095,"transactions":9,"vwap":1003},"2026-04-13",23.14,18300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":916,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-10",23.54,23.321,23.35,-1.14,20900,{"date":1104,"open":225,"high":1105,"low":261,"close":1106,"change":631,"percent_change":931,"volume":999,"transactions":9,"vwap":1106},"2026-04-09",23.921,23.62,{"date":1108,"open":290,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":649,"volume":1112,"transactions":9,"vwap":1109},"2026-04-08",23.83,23.253,0.047,18900,{"date":1114,"open":1115,"high":1116,"low":252,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-07",23.855,23.92,23.783,0.013,0.05,9100,{"date":1122,"open":216,"high":969,"low":1123,"close":250,"change":1124,"percent_change":1125,"volume":796,"transactions":9,"vwap":250},"2026-04-06",23.662,0.01,0.04,{"date":1127,"open":1128,"high":969,"low":242,"close":1129,"change":1130,"percent_change":65,"volume":1131,"transactions":9,"vwap":1129},"2026-04-02",23.611,23.76,0.213,5500,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":916,"volume":1138,"transactions":9,"vwap":1136},"2026-04-01",23.67,23.49,23.547,-0.063,28500,{"date":1140,"open":217,"high":217,"low":310,"close":205,"change":111,"percent_change":236,"volume":1141,"transactions":9,"vwap":205},"2026-03-31",19000,{"date":1143,"open":982,"high":353,"low":215,"close":1106,"change":402,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1106},"2026-03-30",-0.63,31600,{"date":1147,"open":251,"high":1148,"low":250,"close":250,"change":395,"percent_change":429,"volume":1149,"transactions":9,"vwap":250},"2026-03-27",23.94,13800,{"date":1151,"open":217,"high":235,"low":217,"close":252,"change":395,"percent_change":429,"volume":1152,"transactions":9,"vwap":252},"2026-03-26",20100,{"date":1154,"open":1155,"high":1156,"low":1155,"close":184,"change":473,"percent_change":536,"volume":1157,"transactions":9,"vwap":184},"2026-03-25",23.635,23.78,17000,{"date":1159,"open":807,"high":1160,"low":1161,"close":206,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":206},"2026-03-24",23.65,23.37,0.28,1.2,54000,{"date":1166,"open":833,"high":833,"low":1094,"close":1167,"change":106,"percent_change":781,"volume":1168,"transactions":9,"vwap":1167},"2026-03-23",23.24,27700,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1003,"change":701,"percent_change":22,"volume":1173,"transactions":9,"vwap":1003},"2026-03-20",23.46,23.15,19500,{"date":1175,"open":1176,"high":310,"low":1176,"close":1172,"change":1083,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1172},"2026-03-19",23.07,-1.03,46300,{"date":1180,"open":1181,"high":261,"low":1161,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-18",23.55,23.39,-0.205,-0.87,57000,{"date":1187,"open":1181,"high":923,"low":1181,"close":1188,"change":1189,"percent_change":395,"volume":1190,"transactions":9,"vwap":1188},"2026-03-17",23.595,0.005,24500,{"date":1192,"open":1193,"high":1193,"low":204,"close":242,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":242},"2026-03-16",24.049999,-0.14,-0.59,74000,{"date":1198,"open":638,"high":638,"low":184,"close":184,"change":639,"percent_change":1199,"volume":1200,"transactions":9,"vwap":184},"2026-03-13",-0.75,45600,{"date":1202,"open":1109,"high":1203,"low":19,"close":1204,"change":519,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-12",24.062,23.91,-0.42,18200,{"date":1208,"open":217,"high":1209,"low":217,"close":18,"change":1194,"percent_change":1210,"volume":1211,"transactions":9,"vwap":18},"2026-03-11",24.084,-0.58,40800,{"date":1213,"open":964,"high":624,"low":964,"close":428,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":428},"2026-03-10",0.17,0.71,25400,{"date":1218,"open":1219,"high":616,"low":299,"close":1220,"change":630,"percent_change":631,"volume":1221,"transactions":9,"vwap":1220},"2026-03-09",23.79,23.98,107000,{"date":1223,"open":624,"high":624,"low":1224,"close":924,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":924},"2026-03-06",23.955,-0.44,-1.8,194400,{"date":1229,"open":64,"high":64,"low":478,"close":707,"change":331,"percent_change":1230,"volume":1231,"transactions":9,"vwap":707},"2026-03-05",-2.59,90700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":219,"percent_change":813,"volume":1238,"transactions":9,"vwap":1237},"2026-03-04",25.32,25.75,25.075001,25.12,186200,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":899,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-03",25.3,24.79,25.2,-2.1,293100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":228,"volume":1253,"transactions":9,"vwap":1251},"2026-03-02",25.68,25.79,25.53,25.74,-0.13,75800,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1119,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-27",25.45,25.883,25.87,0.19,55600,{"date":1262,"open":421,"high":1263,"low":1264,"close":1265,"change":639,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-26",26.0020008,25.46,25.82,-0.69,92600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":421,"change":1273,"percent_change":1205,"volume":1274,"transactions":9,"vwap":421},"2026-02-25",26.15,26.205,25.88,-0.11,96800,{"date":1276,"open":1258,"high":1277,"low":1265,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-24",26.14,26.11,0.33,1.28,66800,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":519,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-23",25.97,25.59,25.78,-0.39,87000,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1272,"change":111,"percent_change":236,"volume":1293,"transactions":9,"vwap":1272},"2026-02-20",25.61,25.992,67700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":106,"percent_change":500,"volume":1300,"transactions":9,"vwap":1299},"2026-02-19",25.84,25.9,25.66,25.89,57900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1214,"percent_change":136,"volume":1306,"transactions":9,"vwap":1305},"2026-02-18",26.049999,25.615,25.83,48100,{"date":1308,"open":1309,"high":1251,"low":1310,"close":1298,"change":519,"percent_change":1287,"volume":1311,"transactions":9,"vwap":1298},"2026-02-17",25.57,25.37,51300,{"date":1313,"open":1314,"high":1297,"low":1315,"close":1316,"change":500,"percent_change":65,"volume":1317,"transactions":9,"vwap":1316},"2026-02-13",25.6,25.335,25.76,65600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1250,"change":331,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1250},"2026-02-12",26.238,26.31,25.44,-2.48,96900,{"date":1326,"open":1327,"high":1328,"low":1297,"close":1329,"change":1279,"percent_change":1280,"volume":1330,"transactions":9,"vwap":1329},"2026-02-11",26.25,26.29,26.18,76600,{"date":1332,"open":1249,"high":1333,"low":1334,"close":1335,"change":625,"percent_change":625,"volume":1336,"transactions":9,"vwap":1335},"2026-02-10",25.955,25.72,25.85,39300,{"date":1338,"open":1339,"high":1299,"low":1340,"close":1335,"change":1059,"percent_change":151,"volume":1341,"transactions":9,"vwap":1335},"2026-02-09",25.625,25.55,43700,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1316,"change":158,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1316},"2026-02-06",25.248,25.8,2.96,68800,{"date":1349,"open":1350,"high":1351,"low":767,"close":1352,"change":926,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-05",25.23,25.41,25.02,-2.57,185900,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1248,"change":1273,"percent_change":887,"volume":1359,"transactions":9,"vwap":1248},"2026-02-04",26.02,25.18,66300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1249,"change":546,"percent_change":808,"volume":1365,"transactions":9,"vwap":1249},"2026-02-03",26.040001,26.218,25.48,98900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1335,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1335},"2026-02-02",25.47,25.861,25.361,0.331,1.3,70900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":228,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-30",25.812,25.86,25.39,25.519,-1.92,80700,{"date":1383,"open":1384,"high":24,"low":1364,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-29",26.17,26.018999,0.109,0.42,50400,{"date":1390,"open":1391,"high":1392,"low":1296,"close":1393,"change":519,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-28",25.93,26.131,25.91,-0.38,78800,{"date":1397,"open":1305,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1398},"2026-01-27",26.01,25.725,0.353,1.38,123400,{"date":1404,"open":1258,"high":1258,"low":1309,"close":1405,"change":1406,"percent_change":198,"volume":1407,"transactions":9,"vwap":1405},"2026-01-26",25.657,0.117,96500,{"date":1409,"open":1249,"high":1249,"low":1410,"close":1411,"change":1412,"percent_change":71,"volume":1413,"transactions":9,"vwap":1411},"2026-01-23",25.5,25.54,-0.279,73300,{"date":1415,"open":421,"high":1416,"low":1417,"close":1418,"change":910,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-22",26.21,25.756,25.819,0.47,287100,{"date":1422,"open":753,"high":1423,"low":753,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-21",25.789,25.699,0.524,2.08,35300,{"date":1429,"open":1350,"high":1364,"low":1430,"close":1431,"change":580,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-20",25.11,25.175,-1.45,81900,{"date":1435,"open":1340,"high":1436,"low":1437,"close":1438,"change":754,"percent_change":755,"volume":1439,"transactions":9,"vwap":1438},"2026-01-16",25.64,25.498,25.545,109100,{"date":1441,"open":1340,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":321,"volume":1445,"transactions":9,"vwap":1443},"2026-01-15",25.65,25.49,0.14,66900,{"date":1447,"open":1309,"high":1309,"low":1448,"close":1449,"change":1450,"percent_change":293,"volume":1451,"transactions":9,"vwap":1449},"2026-01-14",25.135,25.35,-0.19,57700,{"date":1453,"open":1285,"high":1454,"low":1368,"close":1411,"change":219,"percent_change":1071,"volume":1455,"transactions":9,"vwap":1411},"2026-01-13",25.63,40200,{"date":1457,"open":1458,"high":1459,"low":751,"close":1459,"change":500,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-12",25.51,25.62,0.91,44100,{"date":1463,"open":1464,"high":1368,"low":1465,"close":1378,"change":121,"percent_change":978,"volume":1466,"transactions":9,"vwap":1378},"2026-01-09",25.38,25.215,111700,{"date":1468,"open":1243,"high":1243,"low":1469,"close":751,"change":617,"percent_change":618,"volume":1470,"transactions":9,"vwap":751},"2026-01-08",25.030001,266500,{"date":1472,"open":1458,"high":1458,"low":751,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-07",25.17,-0.177,-0.7,89600,{"date":1478,"open":1358,"high":1378,"low":1479,"close":1480,"change":1481,"percent_change":81,"volume":1482,"transactions":9,"vwap":1480},"2026-01-06",25.059999,25.347,0.336,19100,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-05",25.16,24.97,25.011,0.091,0.37,29300,{"date":1492,"open":942,"high":1493,"low":725,"close":1494,"change":714,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-02",24.94,24.92,1.59,28600,{"date":1498,"open":604,"high":1242,"low":495,"close":496,"change":916,"percent_change":346,"volume":1499,"transactions":9,"vwap":496},"2025-12-31",32900,{"date":1501,"open":1485,"high":1485,"low":1502,"close":773,"change":1503,"percent_change":1205,"volume":1190,"transactions":9,"vwap":773},"2025-12-30",24.78,-0.104,{"date":1505,"open":64,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-29",25.069,24.85,24.904,-0.206,-0.82,38200,{"date":1513,"open":1473,"high":1473,"low":1514,"close":1430,"change":1515,"percent_change":546,"volume":1516,"transactions":9,"vwap":1430},"2025-12-26",25.034,-0.015,34500,{"date":1518,"open":1519,"high":1485,"low":1520,"close":1521,"change":1522,"percent_change":1444,"volume":770,"transactions":9,"vwap":1521},"2025-12-24",25.1,25.049999,25.125,0.035,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1029,"percent_change":1194,"volume":1528,"transactions":9,"vwap":1527},"2025-12-23",25.22,25.01,25.09,42600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":58,"volume":1536,"transactions":9,"vwap":1534},"2025-12-22",24.99,25.19,24.96,25.126,0.296,95600,{"date":1538,"open":683,"high":1507,"low":683,"close":1539,"change":141,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-19",24.83,1.31,50500,{"date":1543,"open":1544,"high":604,"low":1545,"close":1545,"change":1259,"percent_change":131,"volume":1546,"transactions":9,"vwap":1545},"2025-12-18",24.592,24.51,21500,{"date":1548,"open":1502,"high":1502,"low":1549,"close":409,"change":580,"percent_change":1550,"volume":1551,"transactions":9,"vwap":409},"2025-12-17",24.289,-1.5,89500,{"date":1553,"open":1554,"high":1554,"low":691,"close":725,"change":402,"percent_change":1555,"volume":1556,"transactions":9,"vwap":725},"2025-12-16",24.91,-0.6,73200,{"date":1558,"open":1559,"high":1559,"low":1560,"close":761,"change":1561,"percent_change":818,"volume":1562,"transactions":9,"vwap":761},"2025-12-15",25.28,24.77,0.024,105500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-12",25.25,25.43,24.685,24.816,-0.433,-1.71,162900,{"date":177,"open":1573,"high":1399,"low":1469,"close":1574,"change":1575,"percent_change":1419,"volume":1576,"transactions":9,"vwap":1574},25.13,25.249,0.119,133800]