[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEMI":3,"homepage-market-summary":28,"stock-historical-HEMI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEMI","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},"Hartford Equity Premium Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5546,3.559464,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"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},41.609,41.6,41.3262,0.2828,0.68,1817.744417,42.63,36,4953.051576723618,84.6,199,{"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},4953,985657.263768,5.21,"2025-12-17",[178,181,191,200,208,217,225,233,242,251,260,270,278,286,294,304,312,320,328,338,345,353,360,369,377,384,391,397,405,413,421,429,437,443,450,456,464,472,479,489,497,506,517,527,536,542,549,557,565,573,579,586,595,601,609,615,623,630,639,648,653,657,663,670,677,683,690,695,699,706,712,718,725,731,738,743,750,755,759,764,772,781,786,793,798,804,807,814,819,822,827,832,836,841,846,852,860,865,869,873,877,883,887,893,898,902,907,913,918,923,928,932,939,944,950,955,961,966,970,976,982,988,994,998,1003,1011,1016,1020,1026,1031,1036,1041,1046,1049,1054,1059,1064,1068,1073,1077,1081,1085,1090,1094,1099,1104,1109,1114,1118,1123,1127,1132,1137,1141,1146,1149,1153,1157,1163,1172,1177,1184,1190,1194,1198,1204,1210,1215,1221,1226,1231,1237,1242,1246,1251,1254,1258,1263,1269,1273,1277,1281,1286,1290,1295,1301,1307,1312,1315,1322,1328,1334,1341,1346,1352,1357,1362,1367,1373],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},26,41.6042,{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",41.47,41.48,41.14,0.0173,0.04,14314.7122,57,41.2592,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",41.46,41.3089,-0.0708,-0.17,915.5432,75,41.4783,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",41.3797,-0.3179,-0.76,20.3013,22,41.4179,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",41.66,41.6976,-0.2894,-0.69,641.6903,42,41.6881,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":50,"volume":222,"transactions":223,"vwap":224},"2026-09-25",41.989,41.987,0.2028,507.3013,35,41.9709,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":179,"vwap":232},"2026-09-24",41.67,41.7842,0.0742,0.18,138.5783,41.6788,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",41.8,41.71,-0.2543,-0.61,1478.3013,31,41.7404,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",41.89,41.9643,0.0343,0.08,12115.8273,138,41.9295,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",41.77,41.93,0.4568,1.1,2638.4206,43,41.8426,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",41.44,41.4732,41.27,0.1757,0.43,2326.0119,38,41.4159,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":179,"vwap":277},"2026-09-17",41.3,41.2975,0.5152,1.26,243.98767,41.2951,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":206,"vwap":285},"2026-09-16",40.675,40.7823,-0.1084,-0.27,145.0119,40.7181,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",40.8907,-0.3093,-0.75,17.0119,18,41.0045,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",41.085,41.2,40.98,-0.1767,-0.43,3358.0119,89,41.1164,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",41.3767,0.3233,0.79,16.0119,17,41.391,{"date":313,"open":185,"high":185,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",41.0534,-0.2736,-0.66,1532.0119,27,41.1393,{"date":321,"open":322,"high":193,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":240,"vwap":327},"2026-09-09",41.43,41.327,-0.1572,-0.38,798.0359,41.4316,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",41.58,41.59,41.4842,-0.1736,-0.42,1947.3619,37,41.5926,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":291,"transactions":343,"vwap":344},"2026-09-04",41.6578,0.1078,0.26,19,41.6548,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":268,"vwap":352},"2026-09-03",41.629,41.55,0.3083,0.75,393.9875,41.5747,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":343,"vwap":359},"2026-09-02",41.2417,0.2072,0.5,17.9877,41.1926,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",41.24,41.0345,-0.3763,-0.91,5246.0527,29,41.2384,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",41.4108,-0.1408,-0.34,123.4089,21,41.3365,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":204,"volume":381,"transactions":382,"vwap":383},"2026-08-28",41.5516,-0.319,25.6983,23,41.6539,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":310,"vwap":390},"2026-08-27",41.8706,0.1884,0.45,16.6983,41.8187,{"date":392,"open":210,"high":393,"low":210,"close":393,"change":394,"percent_change":105,"volume":395,"transactions":292,"vwap":396},"2026-08-26",41.6822,0.0242,208.6983,41.6597,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":367,"vwap":404},"2026-08-25",41.64,41.658,0.1214,0.29,424.8783,41.6452,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",41.5366,-0.0734,-0.18,31.2957,24,41.528,{"date":414,"open":210,"high":210,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",41.61,0.0695,0.17,1332.2033,30,41.6487,{"date":422,"open":399,"high":399,"low":423,"close":424,"change":425,"percent_change":365,"volume":426,"transactions":427,"vwap":428},"2026-08-20",41.53,41.5405,-0.3834,352.4586,28,41.5856,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":63,"vwap":436},"2026-08-19",41.985,41.9239,-0.0295,-0.07,210.8436,41.9787,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":204,"volume":441,"transactions":382,"vwap":442},"2026-08-18",41.9534,-0.3234,23.4588,42.0019,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":375,"vwap":449},"2026-08-17",42.2768,-0.0996,-0.24,20.9586,42.3921,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":187,"volume":454,"transactions":375,"vwap":455},"2026-08-14",42.3764,0.0181,24.4586,42.3742,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":427,"vwap":463},"2026-08-13",42.45,42.3583,0.2002,0.47,1290.4586,42.4416,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":382,"vwap":471},"2026-08-12",42.4,42.1581,-0.1228,-0.29,370.4586,42.2986,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":375,"vwap":478},"2026-08-11",42.2809,-0.1412,-0.33,34.4586,42.3282,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",42.6,42.36,42.4221,-0.0495,-0.12,9632.4586,134,42.4317,{"date":490,"open":458,"high":491,"low":458,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",42.4716,0.1277,0.3,1340.369447,58,42.4574,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":318,"vwap":505},"2026-08-06",42.28,42.41,42.3439,0.1655,0.39,1128.4586,42.3983,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",42.18,42.26,42.15,42.1784,0.1531,0.36,5693.4586,88,42.1948,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",42.06,42.12,42.0253,0.2354,0.56,3145.735,40,42.0712,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":350,"volume":534,"transactions":215,"vwap":535},"2026-08-03",41.82,41.85,41.742,41.7899,0.3116,6510.3636,41.8256,{"date":537,"open":199,"high":199,"low":199,"close":199,"change":538,"percent_change":539,"volume":540,"transactions":411,"vwap":541},"2026-07-31",0.3787,0.92,144.1126,41.2038,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":292,"vwap":548},"2026-07-30",41.0996,0.3783,0.93,17.1207,40.906,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":343,"vwap":556},"2026-07-29",41.175,40.7213,-0.6592,-1.59,838.1207,41.1245,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":206,"vwap":564},"2026-07-28",41.375,41.3805,0.0952,0.23,1026.758788,41.3736,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",41.2853,0.0207,0.05,126,16,41.2456,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":110,"percent_change":576,"volume":577,"transactions":577,"vwap":578},"2026-07-24",41.2646,-0.02,12,41.3191,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":577,"transactions":584,"vwap":585},"2026-07-23",41.2746,-0.5854,-1.4,13,41.467,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":292,"vwap":594},"2026-07-22",41.9,41.795,41.86,0.0604,0.14,1967,41.8262,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":308,"volume":599,"transactions":577,"vwap":600},"2026-07-21",41.7996,0.3281,85,41.7057,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":283,"volume":606,"transactions":607,"vwap":608},"2026-07-20",41.775,41.4715,-0.1141,510,11,41.7739,{"date":610,"open":428,"high":428,"low":428,"close":428,"change":611,"percent_change":612,"volume":613,"transactions":223,"vwap":614},"2026-07-17",-0.3701,-0.88,63,41.6623,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-16",41.9557,-0.3943,-0.93,40.418,14,42.1783,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":417,"percent_change":125,"volume":628,"transactions":223,"vwap":629},"2026-07-15",42.24,42.35,42.17,3267,42.2621,{"date":631,"open":508,"high":632,"low":633,"close":508,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-14",42.19,42.1,0.3654,0.87,12052.561,117,42.1447,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-13",42.05,41.8146,-0.3554,-0.84,3807.976146,39,41.9687,{"date":649,"open":627,"high":627,"low":627,"close":627,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":627},"2026-07-10",0.2,0.48,100,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":342,"percent_change":656,"volume":652,"transactions":9,"vwap":655},"2026-07-09",41.97,0.62,{"date":658,"open":659,"high":236,"low":659,"close":236,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":236},"2026-07-08",41.555,-0.043,-0.1,1800,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":325,"volume":669,"transactions":9,"vwap":666},"2026-07-07",41.65,41.753,41.605,-0.16,3000,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-06",41.95,41.913,0.301,0.72,300,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":652,"transactions":9,"vwap":680},"2026-07-02",41.39,41.612,-0.037,-0.09,{"date":684,"open":685,"high":530,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-01",41.68,41.649,-0.152,-0.36,10100,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":652,"transactions":9,"vwap":692},"2026-06-30",41.801,0.483,1.17,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":388,"volume":652,"transactions":9,"vwap":697},"2026-06-29",41.318,0.184,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":110,"volume":705,"transactions":9,"vwap":703},"2026-06-26",41.13,41.289,41.134,-0.004,1500,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":652,"transactions":9,"vwap":709},"2026-06-25",41.29,41.138,-0.062,-0.15,{"date":713,"open":714,"high":297,"low":714,"close":297,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":297},"2026-06-24",41.17,0.028,0.07,1100,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-23",41.25,41.172,-0.552,-1.32,500,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":652,"transactions":9,"vwap":728},"2026-06-22",41.75,41.724,-0.381,-0.9,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-18",42.028999,42.105,0.636,1.53,200,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":652,"transactions":9,"vwap":740},"2026-06-17",41.469,-0.394,-0.94,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-16",41.929,41.863,-0.034,-0.08,600,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":652,"transactions":9,"vwap":752},"2026-06-15",41.897,0.737,1.79,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":247,"volume":652,"transactions":9,"vwap":757},"2026-06-12",41.16,0.031,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":652,"transactions":9,"vwap":761},"2026-06-11",41.129,0.629,1.55,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-10",40.83,40.84,40.5,-0.561,-1.37,1300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-09",41.029999,41.07,40.73,41.061001,-0.199,-0.48,2000,{"date":782,"open":262,"high":184,"low":720,"close":783,"change":784,"percent_change":120,"volume":785,"transactions":9,"vwap":783},"2026-06-08",41.26,0.104,4700,{"date":787,"open":588,"high":588,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-05",41.049999,41.156,-1.192,-2.81,1400,{"date":794,"open":795,"high":466,"low":796,"close":796,"change":797,"percent_change":388,"volume":724,"transactions":9,"vwap":796},"2026-06-04",42.38,42.348,0.188,{"date":799,"open":23,"high":23,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-03",42.16,-0.155,-0.37,1200,{"date":805,"open":482,"high":482,"low":806,"close":806,"change":110,"percent_change":576,"volume":662,"transactions":9,"vwap":806},"2026-06-02",42.315,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-01",42.25,42.325,0.088,0.21,4500,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":652,"transactions":9,"vwap":816},"2026-05-29",42.237,0.063,0.15,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":660,"percent_change":661,"volume":652,"transactions":9,"vwap":821},"2026-05-28",42.174,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":652,"transactions":9,"vwap":824},"2026-05-27",42.217,0.001,0,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":652,"transactions":9,"vwap":829},"2026-05-26",42.216,0.289,0.69,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":812,"volume":652,"transactions":9,"vwap":834},"2026-05-22",41.927,0.086,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":652,"transactions":9,"vwap":838},"2026-05-21",41.841,0.004,0.01,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":652,"transactions":9,"vwap":843},"2026-05-20",41.837,0.46,1.11,{"date":847,"open":399,"high":399,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-19",41.377,-0.356,-0.85,400,{"date":853,"open":854,"high":590,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-18",41.7,41.69,41.733,-0.106,-0.25,6300,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":652,"transactions":9,"vwap":862},"2026-05-15",41.839,-0.431,-1.02,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":388,"volume":652,"transactions":9,"vwap":867},"2026-05-14",42.27,0.191,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":130,"volume":652,"transactions":9,"vwap":871},"2026-05-13",42.078999,0.325,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":668,"volume":652,"transactions":9,"vwap":875},"2026-05-12",41.754,-0.065,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":402,"volume":882,"transactions":9,"vwap":880},"2026-05-11",41.76,41.819,0.119,800,{"date":884,"open":854,"high":854,"low":854,"close":854,"change":885,"percent_change":886,"volume":652,"transactions":9,"vwap":854},"2026-05-08",0.13,0.31,{"date":888,"open":889,"high":854,"low":890,"close":889,"change":891,"percent_change":569,"volume":892,"transactions":9,"vwap":889},"2026-05-07",41.57,41.56,0.019,2500,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":652,"transactions":9,"vwap":895},"2026-05-06",41.551,0.408,0.99,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":417,"percent_change":901,"volume":652,"transactions":9,"vwap":900},"2026-05-05",41.143,0.41,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":485,"percent_change":469,"volume":906,"transactions":9,"vwap":905},"2026-05-04",41.09,40.973,1900,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":813,"transactions":9,"vwap":910},"2026-05-01",41.23,41.092999,0.09,0.22,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":539,"volume":676,"transactions":9,"vwap":916},"2026-04-30",40.63,41.0029984,0.372,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":652,"transactions":9,"vwap":920},"2026-04-29",40.631,-0.435,-1.06,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":652,"transactions":9,"vwap":925},"2026-04-28",41.066002,-0.189,-0.46,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":885,"volume":652,"transactions":9,"vwap":930},"2026-04-27",41.255,0.054,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":749,"transactions":9,"vwap":935},"2026-04-24",41.02,41.201,40.985,0.326,0.8,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":652,"transactions":9,"vwap":941},"2026-04-23",40.875,-0.091,-0.22,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":851,"transactions":9,"vwap":947},"2026-04-22",40.92,40.966,0.421,1.04,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":652,"transactions":9,"vwap":952},"2026-04-21",40.545,-0.289,-0.71,{"date":956,"open":766,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":717,"transactions":9,"vwap":957},"2026-04-20",40.834,40.8,0.044,0.11,{"date":962,"open":766,"high":766,"low":963,"close":963,"change":964,"percent_change":965,"volume":652,"transactions":9,"vwap":963},"2026-04-17",40.79,0.385,0.95,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":927,"volume":652,"transactions":9,"vwap":968},"2026-04-16",40.405,-0.185,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":562,"volume":975,"transactions":9,"vwap":973},"2026-04-15",40.52,40.59,0.092,8800,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":652,"transactions":9,"vwap":979},"2026-04-14",40.54,40.498,0.307,0.76,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":912,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-13",39.98,40.191,0.55,6600,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":402,"volume":749,"transactions":9,"vwap":992},"2026-04-10",40.0099983,40.029999,39.971,0.115,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":981,"volume":652,"transactions":9,"vwap":996},"2026-04-09",39.856,0.302,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":753,"percent_change":1002,"volume":906,"transactions":9,"vwap":1001},"2026-04-08",39.64,39.554,1.9,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-04-07",38.76,38.817,38.74,0.075,0.19,2900,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":652,"transactions":9,"vwap":1013},"2026-04-06",38.742,0.223,0.58,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":402,"volume":652,"transactions":9,"vwap":1018},"2026-04-02",38.519,0.112,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":350,"volume":1025,"transactions":9,"vwap":1023},"2026-04-01",38.61,38.407,0.287,5800,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":652,"transactions":9,"vwap":1028},"2026-03-31",38.12,1.044,2.82,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":652,"transactions":9,"vwap":1033},"2026-03-30",37.076,-0.456,-1.21,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":652,"transactions":9,"vwap":1038},"2026-03-27",37.532,-0.631,-1.65,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":652,"transactions":9,"vwap":1043},"2026-03-26",38.163,-0.675,-1.74,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":997,"percent_change":130,"volume":652,"transactions":9,"vwap":1048},"2026-03-25",38.838,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":652,"transactions":9,"vwap":1051},"2026-03-24",38.536,-0.196,-0.51,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":652,"transactions":9,"vwap":1056},"2026-03-23",38.732,0.485,1.27,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":652,"transactions":9,"vwap":1061},"2026-03-20",38.247,-0.59,-1.52,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":373,"volume":652,"transactions":9,"vwap":1066},"2026-03-19",38.837,-0.133,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":652,"transactions":9,"vwap":1070},"2026-03-18",38.97,-0.471,-1.19,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":592,"volume":652,"transactions":9,"vwap":1075},"2026-03-17",39.441,0.055,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":694,"volume":652,"transactions":9,"vwap":1079},"2026-03-16",39.386,0.455,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":204,"volume":652,"transactions":9,"vwap":1083},"2026-03-13",38.931,-0.299,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":652,"transactions":9,"vwap":1087},"2026-03-12",39.23,-0.513,-1.29,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":668,"volume":652,"transactions":9,"vwap":1092},"2026-03-11",39.743,-0.064,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":652,"transactions":9,"vwap":1096},"2026-03-10",39.807,0.006,0.02,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":652,"transactions":9,"vwap":1101},"2026-03-09",39.801,0.419,1.06,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":652,"transactions":9,"vwap":1106},"2026-03-06",39.382,-0.507,-1.27,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":652,"transactions":9,"vwap":1111},"2026-03-05",39.889,-0.312,-0.78,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":886,"percent_change":130,"volume":652,"transactions":9,"vwap":1117},"2026-03-04",40.27,40.201,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":921,"percent_change":70,"volume":1122,"transactions":9,"vwap":1121},"2026-03-03",39.69,39.891,2800,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":461,"volume":652,"transactions":9,"vwap":1125},"2026-03-02",40.326,0.187,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":652,"transactions":9,"vwap":1129},"2026-02-27",40.139,-0.331,-0.82,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":652,"transactions":9,"vwap":1134},"2026-02-26",40.47,-0.285,-0.7,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":350,"volume":652,"transactions":9,"vwap":1139},"2026-02-25",40.755,0.305,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":652,"transactions":9,"vwap":1143},"2026-02-24",40.45,0.391,0.98,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1130,"percent_change":1131,"volume":826,"transactions":9,"vwap":1148},"2026-02-23",40.058998,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":130,"volume":652,"transactions":9,"vwap":1151},"2026-02-20",40.39,0.312,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":300,"volume":652,"transactions":9,"vwap":1155},"2026-02-19",40.077999,-0.173,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":150,"volume":171,"transactions":9,"vwap":1161},"2026-02-18",40.41,40.42,40.251,0.142,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-02-17",40.22,40.24,40.098999,40.109,0.166,0.42,500500,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":826,"transactions":9,"vwap":1174},"2026-02-13",39.943,-0.023,-0.06,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":851,"transactions":9,"vwap":1181},"2026-02-12",40.34,40.35,39.966,-0.573,-1.41,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":851,"transactions":9,"vwap":1187},"2026-02-11",40.596,40.539,0.012,0.03,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":283,"volume":826,"transactions":9,"vwap":1192},"2026-02-10",40.527,-0.11,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":650,"percent_change":50,"volume":652,"transactions":9,"vwap":1197},"2026-02-09",40.72,40.637,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":652,"transactions":9,"vwap":1201},"2026-02-06",40.299,40.437,0.789,1.99,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":724,"transactions":9,"vwap":1207},"2026-02-05",39.7,39.648,-0.537,-1.34,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":688,"volume":676,"transactions":9,"vwap":1213},"2026-02-04",40.2,40.185,-0.146,{"date":1216,"open":1217,"high":1217,"low":1212,"close":1218,"change":1219,"percent_change":1220,"volume":892,"transactions":9,"vwap":1218},"2026-02-03",40.55,40.331,-0.395,-0.97,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":656,"volume":737,"transactions":9,"vwap":1224},"2026-02-02",40.7,40.726,0.249,{"date":1227,"open":768,"high":768,"low":1180,"close":1228,"change":1229,"percent_change":1230,"volume":749,"transactions":9,"vwap":1228},"2026-01-30",40.477,-0.515,-1.26,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":749,"transactions":9,"vwap":1234},"2026-01-29",40.6,40.992,-0.057,-0.14,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":711,"volume":737,"transactions":9,"vwap":1240},"2026-01-28",41.0099983,41.049,-0.061,{"date":1243,"open":757,"high":757,"low":1244,"close":1244,"change":1245,"percent_change":266,"volume":771,"transactions":9,"vwap":1244},"2026-01-27",41.11,0.175,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":652,"transactions":9,"vwap":1248},"2026-01-26",40.935,0.215,0.53,{"date":1252,"open":1196,"high":1196,"low":1196,"close":1196,"change":1253,"percent_change":1009,"volume":652,"transactions":9,"vwap":1196},"2026-01-23",0.077,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":650,"volume":652,"transactions":9,"vwap":1256},"2026-01-22",40.643,0.081,{"date":1259,"open":1160,"high":1260,"low":1160,"close":1260,"change":1261,"percent_change":1262,"volume":724,"transactions":9,"vwap":1260},"2026-01-21",40.562,0.461,1.15,{"date":1264,"open":1265,"high":768,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":803,"transactions":9,"vwap":1266},"2026-01-20",40.44,40.101,-0.907,-2.21,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":342,"volume":652,"transactions":9,"vwap":1271},"2026-01-16",41.0079994,0.106,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":886,"volume":652,"transactions":9,"vwap":1275},"2026-01-15",40.902,0.128,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":213,"volume":652,"transactions":9,"vwap":1279},"2026-01-14",40.774,-0.282,{"date":1282,"open":1244,"high":1244,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":652,"transactions":9,"vwap":1283},"2026-01-13",41.056,-0.021,-0.05,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":140,"volume":737,"transactions":9,"vwap":1288},"2026-01-12",41.077,0.133,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":21,"volume":851,"transactions":9,"vwap":1293},"2026-01-09",40.964,40.944,0.278,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":409,"volume":882,"transactions":9,"vwap":1299},"2026-01-08",40.71,40.57,40.666,-0.075,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":576,"volume":717,"transactions":9,"vwap":1305},"2026-01-07",40.835,40.91,40.741,-0.009,{"date":1308,"open":1223,"high":1309,"low":1223,"close":1309,"change":1310,"percent_change":1311,"volume":749,"transactions":9,"vwap":1309},"2026-01-06",40.75,0.099,0.24,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":120,"percent_change":656,"volume":737,"transactions":9,"vwap":1314},"2026-01-05",40.651,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":974,"percent_change":562,"volume":1321,"transactions":9,"vwap":1320},"2026-01-02",40.53,42.32,39.3,40.401,2300,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":676,"transactions":9,"vwap":1325},"2025-12-31",40.51,40.309,-0.232,-0.57,{"date":1329,"open":972,"high":1330,"low":972,"close":1331,"change":1332,"percent_change":187,"volume":1333,"transactions":9,"vwap":1331},"2025-12-30",40.61,40.541,0.015,2400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":724,"transactions":9,"vwap":1337},"2025-12-29",40.504,40.526,40.495,-0.159,-0.39,{"date":1342,"open":915,"high":1343,"low":915,"close":1343,"change":1344,"percent_change":911,"volume":1345,"transactions":9,"vwap":1343},"2025-12-26",40.685,0.035,700,{"date":1347,"open":1223,"high":776,"low":1348,"close":1349,"change":1350,"percent_change":105,"volume":1351,"transactions":9,"vwap":1349},"2025-12-24",40.645,40.65,0.025,4300,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":230,"percent_change":388,"volume":906,"transactions":9,"vwap":1356},"2025-12-23",40.69,40.617,40.625,{"date":1358,"open":272,"high":1359,"low":1265,"close":1360,"change":1361,"percent_change":1250,"volume":975,"transactions":9,"vwap":1360},"2025-12-22",41.34,40.445,0.214,{"date":1363,"open":1212,"high":1364,"low":1212,"close":1364,"change":1365,"percent_change":1366,"volume":851,"transactions":9,"vwap":1364},"2025-12-19",40.231,0.373,0.94,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":130,"volume":803,"transactions":9,"vwap":1371},"2025-12-18",39.82,39.88,39.858,0.308,{"date":176,"open":990,"high":1374,"low":24,"close":1375,"change":927,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},40.25,39.55,-1.15,250900]