[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVSM":3,"homepage-market-summary":28,"stock-historical-CVSM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CVSM","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},"CresAlta Small and Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9701,0.48888,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"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},24.815,24.835,24.7,0.115,0.47,215,26.9572,24.4,2737.3646414375,16.2,96,{"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},2737,262787.005578,-1.8,"2026-05-18",[178,181,188,198,206,215,225,233,242,251,260,268,277,284,291,301,311,320,327,336,344,353,360,369,378,386,395,403,410,418,423,429,437,445,453,461,470,480,487,495,502,508,516,521,529,536,544,552,557,565,572,580,588,594,603,608,614,621,632,641,646,650,658,662,669,675,681,686,693,696,704,710,713,720,724,728,731,737,743,748,753,757,760,765,769,774,777,779,783,786,788,792,798,805,810,814],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},13,24.8229,{"date":182,"open":24,"high":19,"low":24,"close":19,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.11,0.45,1916.202,23,24.6212,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",24.69,24.57,24.59,-0.1036,-0.42,3105.04,29,24.6451,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",24.6936,-0.2172,-0.87,11,10,24.6376,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.01,24.9108,-0.1838,-0.73,1299.136,17,24.9812,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",24.94,25.13,25.0946,0.1434,0.57,686,21,25.0039,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":63,"vwap":232},"2026-09-24",25.3,24.9512,-0.2243,-0.89,5246,25.2019,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",25.19,25.1755,-0.1008,-0.4,604.039,12,25.1911,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",25.38,25.2763,0.1452,0.58,4721,41,25.3262,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",25.16,25.1311,-0.09,-0.36,1063,15,25.1618,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":240,"vwap":267},"2026-09-18",25.37,25.2211,-0.2162,-0.85,566,25.3535,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",25.56,25.4373,0.0203,0.08,1740.960877,14,25.5538,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":203,"vwap":283},"2026-09-16",25.417,-0.202,-0.79,14.038,25.4478,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":-6,"volume":288,"transactions":289,"vwap":290},"2026-09-15",25.619,-0.001,9,8,25.492,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",25.715,25.82,25.62,-0.1107,-0.43,19202,26,25.6934,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",25.64,25.81,25.7307,0.0797,0.31,20374,51,25.7529,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":275,"vwap":319},"2026-09-10",25.69,25.71,25.651,-0.1693,-0.66,214,25.6989,{"date":321,"open":299,"high":299,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":240,"vwap":326},"2026-09-09",25.8203,-0.2712,-1.04,231.038,25.9531,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":275,"vwap":335},"2026-09-08",26.335,26.3699,26.0915,-0.3353,-1.27,1075,26.3228,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":179,"vwap":343},"2026-09-04",26.46,26.4268,0.0968,0.37,182,26.4554,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",26.4,26.33,0.0259,0.1,3724,22,26.3547,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":204,"vwap":359},"2026-09-02",26.3041,0.2086,0.8,11.037,26.1629,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":297,"volume":366,"transactions":367,"vwap":368},"2026-09-01",26.16,26.24,26.0955,-0.112,6003,36,26.193,{"date":370,"open":363,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":179,"vwap":377},"2026-08-31",26.2699,26.2,26.2075,-0.1316,-0.5,12310,26.2411,{"date":379,"open":346,"high":346,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",26.3391,-0.0116,-0.04,1219,19,26.3892,{"date":387,"open":388,"high":389,"low":347,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":384,"vwap":394},"2026-08-27",26.37,26.42,26.3507,-0.0793,-0.3,10732.5,26.3765,{"date":396,"open":389,"high":397,"low":398,"close":397,"change":399,"percent_change":247,"volume":400,"transactions":401,"vwap":402},"2026-08-26",26.43,26.41,0.1532,45716,20,26.4109,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":258,"vwap":409},"2026-08-25",26.2768,-0.0609,-0.23,49,27.824,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":213,"vwap":417},"2026-08-24",26.56,26.3377,-0.0723,-0.27,7910,26.5403,{"date":419,"open":389,"high":389,"low":398,"close":398,"change":420,"percent_change":150,"volume":421,"transactions":275,"vwap":422},"2026-08-21",0.0909,2022,26.4156,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":275,"transactions":240,"vwap":428},"2026-08-20",26.3191,-0.2835,-1.07,26.3968,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":140,"volume":434,"transactions":435,"vwap":436},"2026-08-19",26.6,26.6026,0.0856,1143,39,26.6335,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":288,"vwap":444},"2026-08-18",26.58,26.517,-0.0779,-0.29,944,26.5805,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":179,"vwap":452},"2026-08-17",26.66,26.5949,-0.2203,-0.82,1441,26.6563,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":240,"vwap":460},"2026-08-14",26.84,26.8152,0.1052,0.39,1507,26.8398,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":275,"vwap":469},"2026-08-13",26.63,26.74,26.71,0.18,0.68,637,26.6992,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":63,"vwap":479},"2026-08-12",26.52,26.55,26.5199,26.53,-0.05,-0.19,1803,26.5278,{"date":481,"open":482,"high":483,"low":439,"close":439,"change":484,"percent_change":105,"volume":485,"transactions":258,"vwap":486},"2026-08-11",26.65,26.72,0.0148,11109,26.6479,{"date":488,"open":489,"high":489,"low":472,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":213,"vwap":494},"2026-08-10",26.61,26.5652,-0.0905,-0.34,2821,26.5504,{"date":496,"open":489,"high":497,"low":498,"close":497,"change":499,"percent_change":467,"volume":500,"transactions":288,"vwap":501},"2026-08-07",26.6557,26.6099,0.1792,213,26.6107,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":426,"percent_change":505,"volume":240,"transactions":506,"vwap":507},"2026-08-06",26.4765,-1.06,6,26.6848,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":289,"vwap":515},"2026-08-05",26.9,26.76,-0.07,-0.26,217,26.8302,{"date":517,"open":338,"high":518,"low":338,"close":518,"change":341,"percent_change":519,"volume":514,"transactions":288,"vwap":520},"2026-08-04",26.83,1.4,26.6331,{"date":522,"open":397,"high":523,"low":398,"close":338,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",26.59,0.1309,0.5,4069.951311,27,26.5075,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":288,"vwap":535},"2026-07-31",26.3291,-0.3109,-1.17,18,26.2418,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":500,"transactions":542,"vwap":543},"2026-07-30",26.38,26.64,-0.03,-0.11,7,26.5126,{"date":545,"open":546,"high":518,"low":547,"close":547,"change":548,"percent_change":427,"volume":549,"transactions":550,"vwap":551},"2026-07-29",26.77,26.67,-0.2872,12683.962867,38,26.7908,{"date":553,"open":23,"high":23,"low":23,"close":23,"change":554,"percent_change":115,"volume":506,"transactions":555,"vwap":556},"2026-07-28",0.301,3,26.8867,{"date":558,"open":547,"high":547,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":204,"vwap":564},"2026-07-27",26.585,26.6562,0.0462,0.17,1053.962533,26.5943,{"date":566,"open":547,"high":547,"low":489,"close":489,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",0.4451,1.7,208,5,26.6393,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":288,"vwap":579},"2026-07-23",26.25,26.1649,-0.1406,-0.53,111,26.2465,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":179,"vwap":587},"2026-07-22",26.44,26.3055,0.0596,0.23,2481.215,26.4108,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":299,"transactions":204,"vwap":593},"2026-07-21",26.2459,0.1675,0.64,26.1727,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",26.15,26.0784,-0.1345,-0.51,1466,54,26.1462,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":492,"volume":555,"transactions":555,"vwap":607},"2026-07-17",26.2129,-0.0884,26.3067,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":435,"transactions":204,"vwap":613},"2026-07-16",26.3013,0.3051,1.17,26.5174,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":204,"vwap":620},"2026-07-15",25.9962,-0.0148,-0.06,67,26.075,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-14",25.985,26.09,25.9,26.011,0.0091,0.03,6384,106,25.9879,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":288,"vwap":640},"2026-07-13",25.97,26.005,26.0019,0.0419,0.16,1107.92299,26.0015,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":183,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-10",25.96,0.43,100,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":110,"percent_change":382,"volume":171,"transactions":9,"vwap":649},"2026-07-09",25.91,25.85,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",25.87,25.88,25.86,-0.32,-1.22,400,{"date":659,"open":574,"high":574,"low":660,"close":660,"change":476,"percent_change":477,"volume":661,"transactions":9,"vwap":660},"2026-07-07",26.18,6100,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":273,"volume":668,"transactions":9,"vwap":665},"2026-07-06",26.19,26.23,26.14,0.02,1600,{"date":670,"open":362,"high":671,"low":596,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-02",26.21,0.24,0.92,4700,{"date":676,"open":677,"high":677,"low":634,"close":634,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":634},"2026-07-01",26.22,-0.08,-0.31,1700,{"date":682,"open":683,"high":596,"low":643,"close":684,"change":105,"percent_change":585,"volume":685,"transactions":9,"vwap":684},"2026-06-30",25.99,26.049999,1800,{"date":687,"open":688,"high":689,"low":653,"close":683,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":683},"2026-06-29",25.94,26.02,-0.16,-0.61,14300,{"date":694,"open":624,"high":596,"low":299,"close":596,"change":695,"percent_change":43,"volume":668,"transactions":9,"vwap":596},"2026-06-26",0.26,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-25",26.01,25.83,25.89,0.21,0.82,2800,{"date":705,"open":706,"high":314,"low":303,"close":707,"change":708,"percent_change":21,"volume":709,"transactions":9,"vwap":707},"2026-06-24",25.65,25.68,0.12,900,{"date":711,"open":712,"high":712,"low":270,"close":270,"change":110,"percent_change":382,"volume":645,"transactions":9,"vwap":270},"2026-06-23",25.67,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-22",25.75,25.57,-0.12,-0.47,4800,{"date":721,"open":313,"high":313,"low":313,"close":313,"change":722,"percent_change":723,"volume":645,"transactions":9,"vwap":313},"2026-06-18",0.01,0.04,{"date":725,"open":707,"high":707,"low":707,"close":707,"change":726,"percent_change":727,"volume":645,"transactions":9,"vwap":707},"2026-06-17",-0.46,-1.76,{"date":729,"open":666,"high":666,"low":666,"close":666,"change":690,"percent_change":691,"volume":730,"transactions":9,"vwap":666},"2026-06-16",0,{"date":732,"open":475,"high":439,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-15",26.3,-0.15,-0.57,3400,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-12",26.45,0.19,0.72,600,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":645,"transactions":9,"vwap":745},"2026-06-11",26.26,0.34,1.31,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":645,"transactions":9,"vwap":750},"2026-06-10",25.92,-0.2,-0.77,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":120,"percent_change":756,"volume":657,"transactions":9,"vwap":755},"2026-06-09",26.12,0.97,{"date":758,"open":634,"high":634,"low":652,"close":652,"change":273,"percent_change":307,"volume":759,"transactions":9,"vwap":652},"2026-06-08",1500,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":730,"transactions":9,"vwap":762},"2026-06-05",25.79,-0.1,-0.39,{"date":766,"open":700,"high":700,"low":700,"close":700,"change":767,"percent_change":768,"volume":730,"transactions":9,"vwap":700},"2026-06-04",0.14,0.54,{"date":770,"open":771,"high":771,"low":715,"close":715,"change":255,"percent_change":772,"volume":773,"transactions":9,"vwap":715},"2026-06-03",25.84,-0.35,800,{"date":775,"open":771,"high":771,"low":771,"close":771,"change":776,"percent_change":130,"volume":645,"transactions":9,"vwap":771},"2026-06-02",0.2,{"date":778,"open":303,"high":303,"low":303,"close":303,"change":540,"percent_change":717,"volume":645,"transactions":9,"vwap":303},"2026-06-01",{"date":780,"open":781,"high":781,"low":712,"close":712,"change":541,"percent_change":297,"volume":782,"transactions":9,"vwap":712},"2026-05-29",25.8,200,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":628,"percent_change":708,"volume":730,"transactions":9,"vwap":785},"2026-05-28",25.78,{"date":787,"open":781,"high":304,"low":715,"close":715,"change":618,"percent_change":407,"volume":657,"transactions":9,"vwap":715},"2026-05-27",{"date":789,"open":715,"high":304,"low":715,"close":304,"change":790,"percent_change":791,"volume":680,"transactions":9,"vwap":304},"2026-05-26",0.22,0.86,{"date":793,"open":794,"high":303,"low":794,"close":795,"change":701,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-22",25.51,25.59,0.83,5100,{"date":799,"open":800,"high":801,"low":800,"close":244,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":244},"2026-05-21",25.23,25.46,0.07,0.28,1400,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":645,"transactions":9,"vwap":807},"2026-05-20",25.31,0.33,1.32,{"date":811,"open":812,"high":218,"low":812,"close":812,"change":442,"percent_change":813,"volume":657,"transactions":9,"vwap":812},"2026-05-19",24.98,-1.15,{"date":176,"open":815,"high":815,"low":815,"close":815,"change":730,"percent_change":730,"volume":645,"transactions":9,"vwap":815},25.27]