[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MHIP":3,"homepage-market-summary":23,"stock-historical-MHIP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MHIP","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},"Milliman Healthcare Inflation Plus ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},20.4929,20.5253,-0.0324,-0.16,11.097,22.57,19.45,619.4788237130434,33.4,115,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":31,"is_up":11,"sparkline":60,"date":33},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":33},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":33},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":33},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":33},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},619,71240.064727,3.5,"2026-04-21",[175,178,185,193,200,207,214,221,228,234,241,249,256,264,270,278,284,290,297,303,309,317,324,330,336,342,349,355,360,367,373,378,384,391,396,403,409,415,419,425,432,437,444,450,457,464,473,482,488,493,499,507,513,519,526,532,538,545,551,558,564,569,573,577,583,588,592,597,600,605,610,614,620,624,627,634,638,642,647,654,660,662,664,668,673,678,683,687,689,692,696,699,701,703,706,709,714,717,720,722,725,727,729,732,737,741,745,750,754,758,763,767,770,774,778],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},9,20.5548,{"date":179,"open":14,"high":14,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",-0.1593,-0.77,22.192,12,20.5833,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",20.6846,-0.1254,-0.6,11.525004,11,20.7028,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":176,"transactions":198,"vwap":199},"2026-09-29",20.81,0.0133,0.06,8,20.7946,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":198,"transactions":205,"vwap":206},"2026-09-28",20.7967,-0.1335,-0.64,7,20.7773,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":198,"vwap":213},"2026-09-25",20.9302,0.0757,0.36,16.3251,20.8727,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":198,"vwap":220},"2026-09-24",20.8545,0.1051,0.51,8.12,20.8153,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":176,"vwap":227},"2026-09-23",20.7494,-0.2093,-1,26.112608,20.8087,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":198,"transactions":205,"vwap":233},"2026-09-22",20.9587,0.1208,0.58,20.8112,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":211,"volume":238,"transactions":239,"vwap":240},"2026-09-21",20.8379,0.0747,19.042,15,20.7305,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-18",20.7632,-0.018,-0.09,58.3251,10,21.0394,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":183,"vwap":255},"2026-09-17",20.7812,0.163,0.79,71.12,20.7777,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":183,"vwap":263},"2026-09-16",20.57,20.6182,0.0055,0.03,111.517848,20.6027,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":246,"transactions":247,"vwap":269},"2026-09-15",20.6127,-0.0039,-0.02,20.9477,{"date":271,"open":18,"high":18,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-14",20.6166,0.0968,0.47,260.827449,21,21.7208,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":161,"volume":282,"transactions":247,"vwap":283},"2026-09-11",20.5198,0.0404,14.077,20.556,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":198,"transactions":205,"vwap":289},"2026-09-10",20.4794,-0.1535,-0.74,20.5554,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":205,"vwap":296},"2026-09-09",20.6329,0.0273,0.13,8.3251,20.5897,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":191,"transactions":176,"vwap":302},"2026-09-08",20.6056,-0.3665,-1.75,20.5019,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":295,"transactions":205,"vwap":308},"2026-09-04",20.9721,-0.1601,-0.76,20.9223,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":176,"vwap":316},"2026-09-03",21.05,21.1322,0.1083,0.52,109,21.0484,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":247,"vwap":323},"2026-09-02",21.0239,0.142,0.68,14.864,21.0177,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":135,"volume":328,"transactions":198,"vwap":329},"2026-09-01",20.8819,-0.0713,10.3251,20.996,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":295,"transactions":205,"vwap":335},"2026-08-31",20.9532,-0.0489,-0.23,20.8496,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":328,"transactions":176,"vwap":341},"2026-08-28",21.0021,-0.1548,-0.73,21.0851,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":176,"vwap":348},"2026-08-27",21.1569,-0.0925,-0.44,71,21.2106,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":198,"transactions":205,"vwap":354},"2026-08-26",21.2494,-0.1519,-0.71,21.2933,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":261,"volume":198,"transactions":205,"vwap":359},"2026-08-25",21.4013,0.0073,21.3679,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":191,"transactions":365,"vwap":366},"2026-08-24",21.394,0.016,0.07,5,21.3295,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":198,"transactions":205,"vwap":372},"2026-08-21",21.378,0.2003,0.95,21.1182,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":307,"volume":198,"transactions":205,"vwap":377},"2026-08-20",21.1777,-0.162,21.1897,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":198,"transactions":205,"vwap":383},"2026-08-19",21.3397,0.4345,2.08,21.2236,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":247,"vwap":390},"2026-08-18",20.9052,-0.0295,-0.14,67.874918,20.9741,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":261,"volume":198,"transactions":205,"vwap":395},"2026-08-17",20.9347,0.0066,20.873,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":183,"vwap":402},"2026-08-14",20.9281,-0.0255,-0.12,28,20.9679,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":176,"transactions":198,"vwap":408},"2026-08-13",20.9536,-0.0861,-0.41,21.0098,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":183,"transactions":191,"vwap":414},"2026-08-12",21.0397,0.0916,0.44,20.9981,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":81,"volume":176,"transactions":198,"vwap":269},"2026-08-11",20.9481,-0.0508,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":191,"transactions":176,"vwap":424},"2026-08-10",20.9989,0.2244,1.08,20.8472,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":198,"vwap":431},"2026-08-07",20.7745,0.231,1.12,18,20.7215,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":358,"percent_change":435,"volume":247,"transactions":176,"vwap":436},"2026-08-06",20.5435,0.04,20.6237,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":191,"vwap":443},"2026-08-05",20.5362,0.317,1.57,20,20.464,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":198,"transactions":205,"vwap":449},"2026-08-04",20.2192,0.029,0.14,20.2158,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":176,"vwap":456},"2026-08-03",20.1902,0.0793,0.39,9.04,20.1745,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":247,"vwap":463},"2026-07-31",20.1109,-0.1159,-0.57,38,19.9878,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":183,"vwap":472},"2026-07-30",20.22,20.26,20.2268,-0.0659,-0.32,240.054,20.2363,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-29",20.32,20.2927,-0.0271,-0.13,172,13,20.4442,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":401,"transactions":176,"vwap":487},"2026-07-28",20.3198,0.1408,0.7,20.3356,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":218,"volume":430,"transactions":198,"vwap":492},"2026-07-27",20.179,0.1028,19.9209,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":247,"transactions":198,"vwap":498},"2026-07-24",20.0762,0.099,0.5,20.0747,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":176,"vwap":506},"2026-07-23",19.92,19.9772,-0.0417,-0.21,133,19.923,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":198,"transactions":205,"vwap":512},"2026-07-22",20.0189,-0.0131,-0.07,20.0946,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":176,"transactions":198,"vwap":518},"2026-07-21",20.032,0.1093,0.55,19.9073,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":176,"vwap":525},"2026-07-20",19.9227,-0.1175,-0.59,14,19.9845,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":176,"transactions":205,"vwap":531},"2026-07-17",20.0402,-0.0577,-0.29,20.0878,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":205,"transactions":365,"vwap":537},"2026-07-16",20.0979,0.1197,0.6,20.1557,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":511,"volume":542,"transactions":543,"vwap":544},"2026-07-15",19.9782,-0.0141,7.0001,6,19.9979,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":205,"transactions":365,"vwap":550},"2026-07-14",19.9923,-0.1041,-0.52,20.0264,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":543,"transactions":556,"vwap":557},"2026-07-13",20.0964,-0.1136,-0.56,4,20.1183,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-07-10",20.21,-0.08,-0.39,100,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":563,"transactions":9,"vwap":566},"2026-07-09",20.29,0.08,0.4,{"date":570,"open":560,"high":560,"low":560,"close":560,"change":571,"percent_change":572,"volume":563,"transactions":9,"vwap":560},"2026-07-08",-0.19,-0.93,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":197,"percent_change":576,"volume":563,"transactions":9,"vwap":575},"2026-07-07",20.4,0.29,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-06",20.34,0.01,0.05,200,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":563,"transactions":9,"vwap":585},"2026-07-02",20.33,0.32,1.6,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":536,"volume":563,"transactions":9,"vwap":590},"2026-07-01",20.01,0.12,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":400,"percent_change":189,"volume":596,"transactions":9,"vwap":595},"2026-06-30",19.95,19.89,500,{"date":598,"open":590,"high":590,"low":590,"close":590,"change":268,"percent_change":599,"volume":563,"transactions":9,"vwap":590},"2026-06-29",-0.1,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":563,"transactions":9,"vwap":602},"2026-06-26",20.030001,0.22,1.11,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":39,"volume":582,"transactions":9,"vwap":608},"2026-06-25",19.77,19.81,0.17,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":580,"percent_change":581,"volume":563,"transactions":9,"vwap":613},"2026-06-24",19.68,19.64,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":582,"transactions":9,"vwap":617},"2026-06-23",19.58,19.63,-0.01,-0.05,{"date":621,"open":613,"high":613,"low":613,"close":613,"change":622,"percent_change":623,"volume":563,"transactions":9,"vwap":613},"2026-06-22",-0.03,-0.15,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":580,"percent_change":581,"volume":563,"transactions":9,"vwap":626},"2026-06-18",19.67,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-17",19.85,19.66,-0.3,-1.5,600,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":580,"percent_change":581,"volume":637,"transactions":9,"vwap":636},"2026-06-16",19.96,0,{"date":639,"open":594,"high":594,"low":594,"close":594,"change":640,"percent_change":641,"volume":637,"transactions":9,"vwap":594},"2026-06-15",0.16,0.81,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":563,"transactions":9,"vwap":644},"2026-06-12",19.79,-0.04,-0.2,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":161,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-11",19.65,19.9,19.83,1.02,300,{"date":655,"open":656,"high":656,"low":617,"close":617,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":617},"2026-06-10",19.75,-0.33,-1.65,700,{"date":661,"open":636,"high":636,"low":629,"close":636,"change":364,"percent_change":110,"volume":633,"transactions":9,"vwap":636},"2026-06-09",{"date":663,"open":595,"high":595,"low":595,"close":595,"change":618,"percent_change":619,"volume":582,"transactions":9,"vwap":595},"2026-06-08",{"date":665,"open":650,"high":650,"low":650,"close":650,"change":666,"percent_change":667,"volume":563,"transactions":9,"vwap":650},"2026-06-05",-0.18,-0.9,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":637,"transactions":9,"vwap":670},"2026-06-04",20.08,0.3,1.52,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":563,"transactions":9,"vwap":675},"2026-06-03",19.78,0.02,0.1,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":637,"transactions":9,"vwap":680},"2026-06-02",19.76,-0.11,-0.55,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":388,"percent_change":686,"volume":563,"transactions":9,"vwap":685},"2026-06-01",19.87,-0.7,{"date":688,"open":594,"high":602,"low":594,"close":590,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":590},"2026-05-29",{"date":690,"open":442,"high":442,"low":442,"close":442,"change":161,"percent_change":691,"volume":582,"transactions":9,"vwap":442},"2026-05-28",1.01,{"date":693,"open":685,"high":650,"low":694,"close":694,"change":599,"percent_change":695,"volume":659,"transactions":9,"vwap":694},"2026-05-27",19.8,-0.5,{"date":697,"open":650,"high":650,"low":650,"close":650,"change":261,"percent_change":698,"volume":563,"transactions":9,"vwap":650},"2026-05-26",0.15,{"date":700,"open":685,"high":685,"low":685,"close":685,"change":567,"percent_change":568,"volume":563,"transactions":9,"vwap":685},"2026-05-22",{"date":702,"open":644,"high":644,"low":644,"close":644,"change":580,"percent_change":581,"volume":563,"transactions":9,"vwap":644},"2026-05-21",{"date":704,"open":675,"high":675,"low":675,"close":675,"change":705,"percent_change":95,"volume":563,"transactions":9,"vwap":675},"2026-05-20",0.11,{"date":707,"open":626,"high":626,"low":626,"close":626,"change":708,"percent_change":631,"volume":563,"transactions":9,"vwap":626},"2026-05-19",-0.06,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":364,"percent_change":211,"volume":582,"transactions":9,"vwap":712},"2026-05-18",19.7,19.73,19.69,{"date":715,"open":712,"high":712,"low":630,"close":630,"change":135,"percent_change":716,"volume":563,"transactions":9,"vwap":630},"2026-05-15",-1.7,{"date":718,"open":590,"high":602,"low":442,"close":442,"change":618,"percent_change":619,"volume":719,"transactions":9,"vwap":442},"2026-05-14",2200,{"date":721,"open":590,"high":590,"low":590,"close":590,"change":637,"percent_change":637,"volume":563,"transactions":9,"vwap":590},"2026-05-13",{"date":723,"open":724,"high":590,"low":724,"close":590,"change":448,"percent_change":486,"volume":563,"transactions":9,"vwap":590},"2026-05-12",19.93,{"date":726,"open":442,"high":442,"low":685,"close":685,"change":197,"percent_change":671,"volume":596,"transactions":9,"vwap":685},"2026-05-11",{"date":728,"open":651,"high":629,"low":608,"close":608,"change":580,"percent_change":581,"volume":659,"transactions":9,"vwap":608},"2026-05-08",{"date":730,"open":731,"high":731,"low":694,"close":694,"change":622,"percent_change":623,"volume":633,"transactions":9,"vwap":694},"2026-05-07",19.99,{"date":733,"open":644,"high":651,"low":607,"close":651,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":651},"2026-05-06",0.31,1.59,2700,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":581,"percent_change":740,"volume":637,"transactions":9,"vwap":739},"2026-05-05",19.52,0.26,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":478,"percent_change":744,"volume":563,"transactions":9,"vwap":743},"2026-05-04",19.47,-0.66,{"date":746,"open":442,"high":442,"low":747,"close":747,"change":245,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-05-01",19.6,-0.46,900,{"date":751,"open":713,"high":713,"low":713,"close":713,"change":752,"percent_change":753,"volume":563,"transactions":9,"vwap":713},"2026-04-30",0.24,1.23,{"date":755,"open":756,"high":756,"low":19,"close":19,"change":388,"percent_change":353,"volume":757,"transactions":9,"vwap":19},"2026-04-29",19.5,4500,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":599,"percent_change":762,"volume":659,"transactions":9,"vwap":761},"2026-04-28",19.71,19.59,-0.51,{"date":764,"open":765,"high":765,"low":713,"close":713,"change":645,"percent_change":646,"volume":766,"transactions":9,"vwap":713},"2026-04-27",19.72,1600,{"date":768,"open":760,"high":712,"low":760,"close":712,"change":268,"percent_change":599,"volume":769,"transactions":9,"vwap":712},"2026-04-24",1100,{"date":771,"open":629,"high":629,"low":656,"close":656,"change":478,"percent_change":772,"volume":773,"transactions":9,"vwap":656},"2026-04-23",-0.65,400,{"date":775,"open":731,"high":442,"low":776,"close":776,"change":567,"percent_change":568,"volume":777,"transactions":9,"vwap":776},"2026-04-22",19.88,3000,{"date":173,"open":779,"high":779,"low":607,"close":694,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":694},20.07,-0.27,-1.35,43100]