[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSEN":3,"homepage-market-summary":28,"stock-historical-CSEN":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSEN","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},"Cohen & Steers Future of Energy Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4522,0.368,"Quarterly",{"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},25.34,25,25.0184,0.3216,1.29,20680.026236,26.74,23.24,49165.24118135065,60,77,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,65],{"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":18,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},1000,{"period_high":23,"period_low":24,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},49165,3785723.570964,2.76,"2026-06-15",[177,180,188,199,209,217,228,239,250,261,271,282,292,302,312,321,331,341,350,360,370,380,391,400,409,420,429,438,446,456,465,475,484,494,504,515,526,536,544,553,561,572,582,591,600,609,619,626,636,646,657,666,675,686,694,704,714,724,735,744,751,758,763,771,777,784,791,798,805,813,821,829,834,840,845,851,859],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":178,"vwap":179},145,25.297,{"date":181,"open":182,"high":19,"low":182,"close":19,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.8,0.2445,0.99,11514.829501,82,24.9204,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",24.925,24.982,24.69,24.7739,-0.0411,-0.17,59995.412552,276,24.852,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24.86,24.75,24.815,-0.2126,-0.85,75242.0585,92,24.7677,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":205,"volume":214,"transactions":215,"vwap":216},"2026-09-28",25.39,25.0276,-0.2156,40733.529993,158,25.1734,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",25.2101,25.3,25.1201,25.2432,-0.2218,-0.87,8136.6146,57,25.2058,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",25.502,25.6091,25.4001,25.465,-0.015,-0.06,18613.1876,104,25.4987,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",25.55,25.68,25.47,25.48,0.009,0.04,22482.330855,111,25.5166,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",25.59,25.8399,25.44,25.471,-0.2082,-0.81,952423.1172,117,25.5809,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",25.995,25.6595,25.6792,-0.332,-1.28,6607.6231,75,25.7727,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",26.015,26.04,25.975,26.0112,-0.1199,-0.46,8985.5689,146,26.0017,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",25.88,26.15,26.1311,0.3373,1.31,3988.7259,71,26.06,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",25.97,26.0899,25.7938,-0.4931,-1.88,3511.8227,65,26.0223,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",25.95,26.3599,26.2869,0.4531,1.75,20854.6852,114,26.2572,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",26.24,25.8338,-0.4762,-1.81,13959.0854,110,26.1434,{"date":322,"open":323,"high":324,"low":325,"close":323,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",26.31,26.35,26.25,0.0736,0.28,3148.056189,70,26.3017,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",26.1385,26.38,26.2364,-0.191,-0.72,5530.8761,94,26.2921,{"date":342,"open":23,"high":23,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",26.3709,26.4274,-0.0142,-0.05,35597.994263,119,26.6426,{"date":351,"open":352,"high":353,"low":324,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",26.41,26.53,26.4416,0.4116,1.58,10511.2452,126,26.4636,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",25.9,26.03,25.8001,-0.04,-0.15,19671.2119,108,25.9325,{"date":371,"open":372,"high":325,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",26.22,26.05,26.07,0.0791,0.3,14319.2419,129,26.0988,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",25.935,26.17,25.495,25.9909,-0.0068,-0.03,79580.8519,310,26.0139,{"date":392,"open":362,"high":273,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",25.8774,25.9977,0.2027,0.79,13877.8899,120,25.9546,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":114,"volume":406,"transactions":407,"vwap":408},"2026-08-31",25.885,25.56,25.795,0.2889,34498.1879,107,25.7885,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",25.62,25.7015,25.42,25.5061,-0.1889,-0.74,11625.7459,173,25.4966,{"date":421,"open":422,"high":422,"low":413,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",25.75,25.695,0.1326,0.52,17904.1977,95,25.5533,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":425,"volume":435,"transactions":436,"vwap":437},"2026-08-26",25.405,25.64,25.5624,0.133,35008.6659,81,25.5582,{"date":439,"open":243,"high":432,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",25.4294,-0.1927,-0.75,21974.6679,125,25.5643,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",25.81,25.54,25.6221,-0.283,-1.09,65209.932198,90,25.629,{"date":457,"open":291,"high":291,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",25.7915,25.9051,0.0673,0.26,11991.4437,113,25.8994,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",26.13,25.8,25.8378,-0.1062,-0.41,6994.683887,109,25.9414,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":368,"vwap":483},"2026-08-19",26.21,25.89,25.944,-0.0298,-0.11,9278.7894,26.005,{"date":485,"open":486,"high":487,"low":362,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",26,26.14,25.9738,0.0482,0.19,24067.1654,149,26.0046,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",25.85,25.99,25.9256,0.1555,0.6,17384.6554,152,25.9482,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",25.78,25.92,25.74,25.7701,0.0169,0.07,44212.304605,203,25.833,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",25.53,25.94,25.5029,25.7532,0.096,0.37,108254.5624,309,25.661,{"date":527,"open":528,"high":529,"low":243,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",25.5699,25.66,25.6572,0.1138,0.45,111312.004084,394,25.5889,{"date":537,"open":538,"high":403,"low":538,"close":539,"change":540,"percent_change":114,"volume":541,"transactions":542,"vwap":543},"2026-08-11",25.23,25.5434,0.2861,68652.8822,135,25.4965,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":444,"vwap":552},"2026-08-10",24.83,25.26,25.2573,0.6112,2.48,17081.4406,25.1234,{"date":554,"open":555,"high":201,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":226,"vwap":560},"2026-08-07",24.5,24.6461,0.0541,0.22,2623.916,24.6992,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",24.49,24.71,24.47,24.592,0.217,0.89,627383.8978,256,24.4847,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",24.9,24.35,24.375,-0.4015,-1.62,7707.1068,131,24.4469,{"date":583,"open":563,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":348,"vwap":590},"2026-08-04",24.85,24.385,24.7765,0.1441,0.59,14427.3514,24.7154,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":280,"vwap":599},"2026-08-03",24.33,24.735,24.6324,-0.0355,-0.14,32087.1972,24.6575,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":109,"volume":607,"transactions":310,"vwap":608},"2026-07-31",24.53,24.72,24.4,24.6679,-0.0024,16453.6372,24.5581,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",24.08,24.695,24.6703,0.6523,2.72,7179.0712,86,24.4915,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":511,"volume":624,"transactions":186,"vwap":625},"2026-07-29",24.27,24.018,0.0177,10482.1142,24.097,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",24.26,23.8902,24.0003,-0.4032,-1.65,27420.2902,192,24.0032,{"date":637,"open":638,"high":639,"low":593,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",24.45,24.625,24.4035,-0.4574,-1.84,14786.6252,155,24.3873,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",24.975,25.08,24.79,24.8609,-0.0652,-0.26,50721.9382,217,24.9075,{"date":658,"open":659,"high":547,"low":660,"close":661,"change":662,"percent_change":109,"volume":663,"transactions":664,"vwap":665},"2026-07-23",25.12,24.915,24.9261,-0.0025,8267.6152,124,25.1067,{"date":667,"open":546,"high":668,"low":546,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",24.9724,24.9286,0.3336,1.36,5699.6152,93,24.9448,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",24.56,24.6099,24.4123,24.595,0.345,1.42,15328.6152,68,24.5568,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":235,"volume":692,"transactions":454,"vwap":693},"2026-07-20",24.295,24.43,24.25,-0.0152,13030.6682,24.3191,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",24.03,24.29,24.2652,0.2648,1.1,16582.3752,121,24.1606,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":664,"vwap":713},"2026-07-16",24.04,24.15,23.9601,24.0004,-0.1691,-0.7,105850.5602,23.9942,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",24.469,23.975,24.1695,-0.163,-0.67,15983.5492,163,24.0682,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",24.44,24.48,24.23,24.3325,0.2025,0.84,38049.960201,178,24.3542,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":119,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",24.02,24.215,24.13,1.05,28940.1522,154,24.1211,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":387,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-10",23.93,23.79,23.88,-0.13,22400,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",24,23.91,0.02,0.08,12000,{"date":759,"open":754,"high":754,"low":760,"close":761,"change":327,"percent_change":57,"volume":762,"transactions":9,"vwap":761},"2026-07-08",23.73,23.89,12400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":756,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-07",23.55,23.67,23.4,23.61,0.34,24400,{"date":772,"open":773,"high":766,"low":773,"close":774,"change":775,"percent_change":63,"volume":776,"transactions":9,"vwap":774},"2026-07-06",23.37,23.53,0.21,18100,{"date":778,"open":779,"high":766,"low":24,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",23.5,23.32,-0.02,-0.09,5200,{"date":785,"open":786,"high":774,"low":780,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",23.41,23.34,-0.31,-1.31,25300,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":782,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-30",23.95,23.63,23.65,-0.38,14500,{"date":799,"open":747,"high":800,"low":801,"close":802,"change":235,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-29",23.86,23.7,23.74,-0.25,8300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":224,"volume":812,"transactions":9,"vwap":810},"2026-06-26",23.9,23.98,23.75,23.8,-0.21,24800,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",23.85,24.030001,24.01,0.29,1.22,210800,{"date":822,"open":823,"high":800,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",23.83,23.66,23.72,-0.52,-2.15,21000,{"date":830,"open":739,"high":575,"low":739,"close":831,"change":832,"percent_change":416,"volume":833,"transactions":9,"vwap":831},"2026-06-23",24.24,-0.18,17200,{"date":835,"open":836,"high":638,"low":836,"close":837,"change":149,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-22",24.09,24.42,1.45,21700,{"date":841,"open":842,"high":842,"low":823,"close":843,"change":346,"percent_change":811,"volume":844,"transactions":9,"vwap":843},"2026-06-18",24.21,24.07,36500,{"date":846,"open":690,"high":837,"low":754,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",24.12,-0.22,-0.9,60100,{"date":852,"open":555,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",24.63,23.99,24.34,-0.32,-1.3,127400,{"date":175,"open":860,"high":861,"low":862,"close":863,"change":104,"percent_change":864,"volume":865,"transactions":9,"vwap":863},24.6,24.74,24.55,24.66,0.24,9200]