[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIS":3,"homepage-market-summary":30,"stock-historical-HIS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HIS","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},"Humilis US Focused Opportunities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1964,0.05174,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.34,26.39,26.42,26.26,26.0809,0.2591,0.99,87707.099,26.74,24.4,64913.03596913684,82.9,95,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},64913,6166738.417068,6.08,"2026-05-19",[180,183,192,202,211,221,228,238,248,259,269,279,288,299,309,319,328,338,345,354,362,371,380,389,399,408,418,426,434,443,451,459,467,476,484,493,502,512,520,529,538,545,555,564,572,582,593,602,612,621,631,640,650,659,668,678,688,697,706,715,723,729,733,740,746,753,760,767,775,780,787,794,801,805,809,817,823,828,834,841,848,853,857,863,868,875,881,885,891,896,898,904,908,912,919],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},400,26.3237,{"date":184,"open":185,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",26.25,25.95,-0.0889,-0.34,383900.4093,319,26.0694,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",26.28,26.365,26.1698,0.0039,0.01,343008.881946,433,26.341,{"date":203,"open":194,"high":194,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",26.1053,26.1659,-0.0715,-0.27,61392.9473,361,26.1517,{"date":212,"open":194,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",26.35,26.22,26.2374,-0.1826,-0.69,304302.5913,190,26.2857,{"date":222,"open":17,"high":19,"low":223,"close":19,"change":224,"percent_change":52,"volume":225,"transactions":226,"vwap":227},"2026-09-25",26.21,0.1279,222305.8133,352,26.3732,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":107,"volume":235,"transactions":236,"vwap":237},"2026-09-24",26.17,26.31,26.12,26.2921,0.0158,412598.8887,143,26.2592,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",26.5,26.23,26.2763,-0.1968,-0.74,199982.7807,196,26.3027,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",26.66,26.71,26.4213,26.4731,-0.0285,-0.11,55463.1647,176,26.6073,{"date":260,"open":20,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",26.52,26.2,26.5016,0.4016,1.54,252906.5547,140,26.4395,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",26.16,25.94,26.1,-0.0226,-0.09,98357.7017,295,26.0102,{"date":280,"open":271,"high":271,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",25.955,26.1226,0.3476,1.35,571757.8157,291,26.0655,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",26,26.065,25.72,25.775,-0.148,-0.57,45760.8167,167,25.9766,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",26.05,25.875,25.923,-0.145,-0.56,53322.2407,160,25.9431,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",25.86,26.14,26.068,0.068,0.26,32304.7687,166,26.087,{"date":320,"open":321,"high":321,"low":322,"close":290,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",26.11,25.995,0.1468,0.57,386339.8655,235,26.0675,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",25.77,25.89,25.8532,-0.0818,-0.32,42064.0119,165,25.8481,{"date":339,"open":301,"high":301,"low":340,"close":341,"change":342,"percent_change":295,"volume":343,"transactions":307,"vwap":344},"2026-09-09",25.88,25.935,-0.1478,40093.1639,25.9359,{"date":346,"open":321,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":297,"vwap":353},"2026-09-08",26.15,26.01,26.0828,-0.1075,-0.41,36539.0914,26.1033,{"date":355,"open":18,"high":18,"low":347,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",26.1903,-0.1847,-0.7,126897.9284,262,26.2196,{"date":363,"open":185,"high":364,"low":214,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",26.395,26.375,0.3153,1.21,39826.2864,136,26.343,{"date":372,"open":232,"high":373,"low":374,"close":375,"change":376,"percent_change":112,"volume":377,"transactions":378,"vwap":379},"2026-09-02",26.13,25.99,26.0597,-0.0015,30977.3334,152,26.0666,{"date":381,"open":271,"high":382,"low":290,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",26.19,26.0612,-0.2473,-0.94,45079.9834,154,26.0952,{"date":390,"open":391,"high":392,"low":241,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",26.24,26.33,26.3085,-0.1065,-0.4,66302.53476,286,26.2676,{"date":400,"open":401,"high":402,"low":213,"close":403,"change":198,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",26.44,26.58,26.415,0.04,26013.5284,164,26.4252,{"date":409,"open":392,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",26.43,26.32,26.405,0.2456,0.94,19027.7424,116,26.3717,{"date":419,"open":223,"high":241,"low":321,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",26.1594,-0.05,-0.19,19877.8104,103,26.1781,{"date":427,"open":428,"high":428,"low":347,"close":429,"change":430,"percent_change":152,"volume":431,"transactions":432,"vwap":433},"2026-08-25",26.29,26.2094,0.0916,22386.2978,124,26.1997,{"date":435,"open":382,"high":382,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",26.08,26.1178,-0.0322,-0.12,8910.8578,86,26.1257,{"date":444,"open":445,"high":382,"low":445,"close":347,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",26.07,0.1775,0.68,6920.8978,78,26.1215,{"date":452,"open":312,"high":271,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",25.9725,-0.2928,-1.11,5538.9136,74,26.0778,{"date":460,"open":17,"high":18,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",26.2653,-0.0597,-0.23,6239.2476,73,26.305,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":207,"volume":473,"transactions":474,"vwap":475},"2026-08-18",26.3,26.38,26.325,-0.07,13736.6446,79,26.3519,{"date":477,"open":240,"high":478,"low":364,"close":364,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",26.5025,-0.1919,-0.72,3270.8827,59,26.4861,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",26.675,26.5869,-0.0631,-0.24,776.9157,61,26.6434,{"date":494,"open":25,"high":25,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",26.59,26.65,0.1489,0.56,6232.2967,64,26.6577,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":112,"volume":509,"transactions":510,"vwap":511},"2026-08-12",26.51,26.53,26.46,26.5011,-0.0039,4079.8377,89,26.4939,{"date":513,"open":25,"high":25,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":500,"vwap":519},"2026-08-11",26.49,26.505,-0.1369,-0.51,2917.7584,26.589,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":510,"vwap":528},"2026-08-10",26.5737,26.6625,26.6419,0.0797,0.3,13380.8314,26.6071,{"date":530,"open":240,"high":531,"low":240,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",26.57,26.5622,0.2072,0.79,6075.6174,50,26.5291,{"date":539,"open":410,"high":410,"low":469,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":370},"2026-08-06",26.355,-0.0158,-0.06,5654.0054,66,{"date":546,"open":505,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",26.562,26.3638,26.3708,-0.0695,-0.26,3036.5718,68,26.4314,{"date":556,"open":290,"high":557,"low":290,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",26.4999,26.4403,0.4822,1.86,6508.682362,137,26.3616,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":265,"volume":569,"transactions":570,"vwap":571},"2026-08-03",25.59,25.9581,0.3933,16953.4206,104,25.7911,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",25.44,25.5648,25.25,0.2137,0.84,9584.9676,91,25.4509,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",25.0501,25.3746,25.0101,25.3511,0.5629,2.27,7133.7101,85,25.2655,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",25.11,24.7882,-0.3844,-1.53,50546.4191,84,24.9357,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":449,"vwap":611},"2026-07-28",24.9756,25.26,24.97,25.1726,0.1323,0.53,11981.4581,25.1196,{"date":613,"open":614,"high":576,"low":615,"close":616,"change":617,"percent_change":526,"volume":618,"transactions":619,"vwap":620},"2026-07-27",25.2,24.98,25.0403,0.0747,5966.4191,76,25.0821,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":457,"vwap":630},"2026-07-24",25.04,25.15,24.96,24.9656,-0.0193,-0.08,8338.2523,25.0573,{"date":632,"open":633,"high":624,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":219,"vwap":639},"2026-07-23",25.07,24.84,24.9849,-0.4337,-1.71,21413.5013,24.9614,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":457,"vwap":649},"2026-07-22",25.467,25.4799,25.4,25.4186,-0.0464,-0.18,9595.3553,25.436,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":491,"vwap":658},"2026-07-21",25.31,25.465,25.3,0.1763,0.7,8577.8733,25.419,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":551,"volume":665,"transactions":666,"vwap":667},"2026-07-20",25.39,25.52,25.2887,-0.0669,4249.8903,54,25.4267,{"date":669,"open":670,"high":671,"low":654,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",25.33,25.453,25.3556,-0.2199,-0.86,4594.0983,80,25.3748,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",25.84,25.5,25.5755,-0.1561,-0.61,7079.6873,101,25.7262,{"date":689,"open":690,"high":293,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":424,"vwap":696},"2026-07-15",25.74,25.67,25.7316,0.1558,0.61,9006.5353,25.7271,{"date":698,"open":699,"high":566,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-14",25.42,25.5758,0.2117,0.83,9145.0203,93,25.5528,{"date":707,"open":574,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":449,"vwap":714},"2026-07-13",25.46,25.348614,25.3641,-0.1059,-0.42,14393.7953,25.4028,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":628,"volume":722,"transactions":9,"vwap":720},"2026-07-10",25.55,25.57,25.37,25.47,-0.02,11400,{"date":724,"open":576,"high":725,"low":576,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",25.49,0.23,0.91,13800,{"date":730,"open":731,"high":605,"low":595,"close":605,"change":647,"percent_change":732,"volume":728,"transactions":9,"vwap":605},"2026-07-08",25.19,-0.71,{"date":734,"open":735,"high":718,"low":736,"close":574,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":574},"2026-07-07",25.53,25.41,-0.04,-0.16,9900,{"date":741,"open":719,"high":681,"low":719,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",25.48,0.22,0.87,6500,{"date":747,"open":748,"high":719,"low":749,"close":605,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":605},"2026-07-02",25.22,25.12,0.13,0.52,12600,{"date":754,"open":755,"high":605,"low":756,"close":757,"change":758,"percent_change":142,"volume":759,"transactions":9,"vwap":757},"2026-07-01",25.040001,25.02,25.13,0.08,7100,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":447,"volume":766,"transactions":9,"vwap":764},"2026-06-30",24.89,25.08,25.049999,0.17,18500,{"date":768,"open":769,"high":625,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",24.91,24.76,24.88,0.2,0.81,36200,{"date":776,"open":26,"high":777,"low":26,"close":778,"change":743,"percent_change":66,"volume":779,"transactions":9,"vwap":778},"2026-06-26",24.73,24.68,19900,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":463,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",24.74,24.45,24.46,-0.93,18800,{"date":788,"open":789,"high":762,"low":790,"close":791,"change":255,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-24",24.82,24.67,24.69,-0.44,20500,{"date":795,"open":796,"high":769,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",24.7,24.8,-0.2,-0.8,18200,{"date":802,"open":624,"high":576,"low":615,"close":65,"change":463,"percent_change":803,"volume":804,"transactions":9,"vwap":65},"2026-06-22",-0.91,12500,{"date":806,"open":748,"high":576,"low":763,"close":807,"change":743,"percent_change":808,"volume":766,"transactions":9,"vwap":807},"2026-06-18",25.23,0.88,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":188,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-17",25.32,25.35,24.95,25.01,-1.34,18900,{"date":818,"open":819,"high":820,"low":812,"close":812,"change":821,"percent_change":517,"volume":822,"transactions":9,"vwap":812},"2026-06-16",25.43,25.45,-0.13,27600,{"date":824,"open":652,"high":718,"low":652,"close":742,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":742},"2026-06-15",0.46,1.84,17000,{"date":829,"open":756,"high":764,"low":830,"close":756,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":756},"2026-06-12",24.83,0.09,0.36,41700,{"date":835,"open":836,"high":625,"low":837,"close":838,"change":315,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-11",24.6,24.49,24.93,1.05,52700,{"date":842,"open":843,"high":814,"low":844,"close":790,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":790},"2026-06-10",24.86,24.66,-0.36,-1.44,76000,{"date":849,"open":670,"high":644,"low":836,"close":850,"change":738,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-09",25.030001,-0.64,62600,{"date":854,"open":605,"high":855,"low":731,"close":731,"change":737,"percent_change":738,"volume":856,"transactions":9,"vwap":731},"2026-06-08",25.38,56000,{"date":858,"open":859,"high":859,"low":757,"close":807,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":807},"2026-06-05",25.76,-0.63,-2.44,48200,{"date":864,"open":691,"high":340,"low":691,"close":311,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":311},"2026-06-04",0.16,0.62,39200,{"date":869,"open":340,"high":272,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",25.66,25.7,-0.31,-1.19,49500,{"date":876,"open":877,"high":878,"low":879,"close":348,"change":255,"percent_change":712,"volume":880,"transactions":9,"vwap":348},"2026-06-02",25.98,26.049999,25.93,59200,{"date":882,"open":879,"high":262,"low":340,"close":232,"change":772,"percent_change":883,"volume":884,"transactions":9,"vwap":232},"2026-06-01",0.77,54100,{"date":886,"open":887,"high":879,"low":888,"close":889,"change":772,"percent_change":132,"volume":890,"transactions":9,"vwap":889},"2026-05-29",25.8,25.79,25.92,30800,{"date":892,"open":644,"high":893,"low":644,"close":292,"change":894,"percent_change":82,"volume":895,"transactions":9,"vwap":292},"2026-05-28",25.75,0.34,36700,{"date":897,"open":670,"high":819,"low":811,"close":855,"change":737,"percent_change":738,"volume":862,"transactions":9,"vwap":855},"2026-05-27",{"date":899,"open":742,"high":742,"low":900,"close":699,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":699},"2026-05-26",25.34,0.07,0.28,77200,{"date":905,"open":736,"high":720,"low":652,"close":812,"change":906,"percent_change":127,"volume":907,"transactions":9,"vwap":812},"2026-05-22",0.1,79100,{"date":909,"open":850,"high":670,"low":910,"close":576,"change":906,"percent_change":127,"volume":911,"transactions":9,"vwap":576},"2026-05-21",24.99,121500,{"date":913,"open":914,"high":915,"low":916,"close":624,"change":142,"percent_change":917,"volume":918,"transactions":9,"vwap":624},"2026-05-20",24.87,25.17,24.85,1.29,191000,{"date":178,"open":615,"high":615,"low":920,"close":830,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":830},24.79,-0.15,-0.6,423000]