[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REMC":3,"homepage-market-summary":27,"stock-historical-REMC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REMC","2026-10-06",{"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},"Columbia Research Enhanced Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0726,0.0168,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.13,22.9964,0.1336,0.58,106,23.8037,19.643,1208.9560453398058,83.8,206,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,36,43,50,57,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":20,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1209,249044.94534,13.77,"2025-12-10",[178,181,189,197,204,211,218,225,231,239,246,252,257,265,272,278,285,291,298,306,313,319,325,332,339,346,353,359,365,371,377,383,389,395,401,408,415,421,427,433,440,447,452,458,465,471,478,484,491,498,505,511,518,523,529,538,545,553,560,568,574,581,588,594,600,607,612,616,622,628,632,637,642,648,654,660,665,671,677,682,686,694,699,703,708,714,718,725,731,735,741,746,750,756,763,769,775,780,784,790,795,800,807,812,816,820,825,830,834,839,844,849,854,858,863,867,873,879,884,889,894,899,905,911,917,922,927,932,937,943,948,954,958,963,968,973,978,985,989,993,999,1004,1009,1014,1021,1026,1031,1037,1042,1045,1050,1055,1059,1064,1068,1074,1080,1086,1091,1097,1102,1107,1112,1118,1123,1128,1130,1134,1139,1142,1148,1153,1157,1162,1166,1170,1175,1179,1183,1189,1195,1199,1204,1209,1213,1217,1221,1226,1231,1235,1240,1244,1249,1253,1256,1262,1267,1272,1278,1282,1287,1290,1296,1301,1305,1311],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},5,23.1302,{"date":182,"open":183,"high":18,"low":184,"close":18,"change":185,"percent_change":20,"volume":186,"transactions":187,"vwap":188},"2026-10-05",22.86,22.8599,0.1325,209.051,11,22.8585,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",22.8639,0.1271,0.56,111,8,22.8523,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":195,"transactions":202,"vwap":203},"2026-10-01",22.7368,0.1357,0.6,6,22.5586,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":202,"vwap":210},"2026-09-30",22.6011,-0.0642,-0.28,7,22.7064,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":21,"transactions":179,"vwap":217},"2026-09-29",22.61,22.6653,-0.0138,-0.06,22.6128,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":21,"transactions":202,"vwap":224},"2026-09-28",22.7,22.6791,-0.1694,-0.74,22.6968,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":202,"transactions":179,"vwap":230},"2026-09-25",22.8485,0.0911,0.4,22.76,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":195,"vwap":238},"2026-09-24",22.79,22.7574,-0.0203,-0.09,207,22.7873,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":209,"vwap":245},"2026-09-23",22.7777,-0.1849,-0.81,9,22.8856,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":187,"transactions":209,"vwap":251},"2026-09-22",22.9626,0.024,0.1,22.9954,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":55,"volume":244,"transactions":179,"vwap":256},"2026-09-21",22.9386,0.1031,22.9106,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":244,"vwap":264},"2026-09-18",22.82,22.8355,-0.1392,-0.61,632,22.8229,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":195,"vwap":271},"2026-09-17",22.9747,0.1807,0.79,28,22.955,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":244,"transactions":179,"vwap":277},"2026-09-16",22.794,-0.1254,-0.55,22.9689,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":202,"transactions":283,"vwap":284},"2026-09-15",22.9194,-0.0592,-0.26,4,22.895,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":187,"transactions":179,"vwap":290},"2026-09-14",22.9786,-0.0525,-0.23,22.9682,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":202,"vwap":297},"2026-09-11",23.0311,0.2124,0.93,7.433,23.0217,{"date":299,"open":259,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":244,"vwap":305},"2026-09-10",22.8201,22.8187,-0.1891,-0.82,212.218,22.8225,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":179,"vwap":312},"2026-09-09",23.0078,-0.1496,-0.65,6.434,23.0975,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":202,"transactions":283,"vwap":318},"2026-09-08",23.1574,-0.2675,-1.14,23.2367,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":202,"transactions":283,"vwap":324},"2026-09-04",23.4249,-0.0474,-0.2,23.4067,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":209,"vwap":331},"2026-09-03",23.4723,0.2539,1.09,8.277,23.4401,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":179,"vwap":338},"2026-09-02",23.2184,0.12,0.52,6.054,23.1515,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":202,"vwap":345},"2026-09-01",23.0984,-0.2141,-0.92,10,23.198,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":179,"vwap":352},"2026-08-31",23.3125,-0.1654,-0.7,6.042,23.3152,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":202,"transactions":283,"vwap":358},"2026-08-28",23.4779,-0.1635,-0.69,23.6483,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":236,"volume":363,"transactions":209,"vwap":364},"2026-08-27",23.6414,-0.0213,8.046,23.6314,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":209,"transactions":179,"vwap":370},"2026-08-26",23.6627,0.0703,0.3,23.615,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":170,"transactions":170,"vwap":376},"2026-08-25",23.5924,-0.0365,-0.15,23.6,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":282,"volume":381,"transactions":195,"vwap":382},"2026-08-24",23.6289,-0.0609,8.53,23.6323,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":202,"transactions":283,"vwap":388},"2026-08-21",23.6898,0.1898,0.81,23.62,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":262,"volume":393,"transactions":344,"vwap":394},"2026-08-20",23.5,-0.1434,269.293,23.5238,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":202,"transactions":283,"vwap":400},"2026-08-19",23.6434,0.0836,0.35,23.76,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":357,"volume":406,"transactions":179,"vwap":407},"2026-08-18",23.66,23.5598,-0.1626,158,23.6613,{"date":409,"open":400,"high":400,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":195,"vwap":414},"2026-08-17",23.7224,-0.0813,-0.34,114.218,23.7581,{"date":416,"open":22,"high":22,"low":22,"close":22,"change":417,"percent_change":418,"volume":419,"transactions":209,"vwap":420},"2026-08-14",0.0394,0.17,58,23.7702,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":202,"transactions":283,"vwap":426},"2026-08-13",23.7643,0.1846,0.78,23.6583,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":209,"transactions":179,"vwap":432},"2026-08-12",23.5797,0.0203,0.09,23.5729,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":209,"vwap":439},"2026-08-11",23.5594,0.0416,0.18,8.002,23.5888,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":344,"vwap":442},"2026-08-10",23.53,23.5178,0.0664,0.28,85317.088,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":329,"volume":202,"transactions":283,"vwap":451},"2026-08-07",23.4514,0.2538,23.3667,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":202,"transactions":283,"vwap":457},"2026-08-06",23.1976,-0.1835,-0.78,23.28,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":209,"vwap":464},"2026-08-05",23.3811,-0.1277,-0.54,13,23.4416,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":202,"transactions":283,"vwap":470},"2026-08-04",23.5088,0.3417,1.47,23.19,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":476,"vwap":477},"2026-08-03",23.1671,0.1879,0.82,2,23.105,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":187,"vwap":191},"2026-07-31",22.9792,0.004,0.02,99.43134,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":133,"volume":489,"transactions":195,"vwap":490},"2026-07-30",22.9,22.9752,0.1059,109.087,22.9008,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":179,"vwap":497},"2026-07-29",22.8693,-0.1727,-0.75,16,22.9672,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":179,"vwap":504},"2026-07-28",23.042,0.275,1.21,21,22.9602,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":202,"transactions":283,"vwap":510},"2026-07-27",22.767,0.1743,0.77,22.7833,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":179,"vwap":517},"2026-07-24",22.5927,0.2157,0.96,6.056,22.5299,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":62,"volume":202,"transactions":283,"vwap":522},"2026-07-23",22.377,-0.1613,22.5054,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":202,"transactions":283,"vwap":528},"2026-07-22",22.5383,-0.0223,-0.1,22.5692,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-21",22.54,22.5606,0.051,0.23,502,3,22.5401,{"date":539,"open":531,"high":531,"low":540,"close":540,"change":527,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-20",22.5096,-0.44,511.443,12,22.5413,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":202,"vwap":552},"2026-07-17",22.56,22.6096,-0.1087,-0.48,510,22.5631,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":118,"volume":558,"transactions":179,"vwap":559},"2026-07-16",22.65,22.7183,0.2022,506,22.6498,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":202,"vwap":567},"2026-07-15",22.45,22.5161,-0.0811,-0.36,506.242,22.452,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":85,"volume":558,"transactions":179,"vwap":573},"2026-07-14",22.55,22.5972,0.0486,22.5508,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":558,"transactions":179,"vwap":580},"2026-07-13",22.6,22.5486,-0.0154,-0.07,22.5998,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-10",22.58,22.564,0.061,0.27,200,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":515,"volume":593,"transactions":9,"vwap":591},"2026-07-09",22.44,22.503,0.213,600,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-08",22.29,-0.226,-1,100,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-07",22.57,22.516,-0.075,-0.33,500,{"date":608,"open":570,"high":609,"low":570,"close":609,"change":610,"percent_change":611,"volume":606,"transactions":9,"vwap":609},"2026-07-06",22.591,0.073,0.32,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":85,"volume":599,"transactions":9,"vwap":614},"2026-07-02",22.518,0.049,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":606,"transactions":9,"vwap":619},"2026-07-01",22.51,22.469,-0.05,-0.22,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":587,"transactions":9,"vwap":625},"2026-06-30",22.5,22.519,0.042,0.19,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":48,"volume":599,"transactions":9,"vwap":630},"2026-06-29",22.477,0.109,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":599,"transactions":9,"vwap":634},"2026-06-26",22.368,0.136,0.61,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":425,"volume":606,"transactions":9,"vwap":640},"2026-06-25",22.26,22.232,0.172,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":606,"transactions":9,"vwap":645},"2026-06-24",22.040001,22.059999,0.154,0.7,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":606,"transactions":9,"vwap":651},"2026-06-23",21.78,21.906,0.032,0.15,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":587,"transactions":9,"vwap":657},"2026-06-22",21.86,21.874,0.072,0.33,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":599,"transactions":9,"vwap":662},"2026-06-18",21.802,0.057,0.26,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":606,"transactions":9,"vwap":668},"2026-06-17",22.1,21.745,-0.383,-1.73,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-16",22.128,-0.029,-0.13,0,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":108,"volume":606,"transactions":9,"vwap":680},"2026-06-15",22.18,22.157,-0.038,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":295,"volume":676,"transactions":9,"vwap":684},"2026-06-12",22.195,0.204,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":593,"transactions":9,"vwap":691},"2026-06-11",21.96,22,21.93,21.991,0.278,1.28,{"date":695,"open":689,"high":689,"low":696,"close":696,"change":697,"percent_change":698,"volume":606,"transactions":9,"vwap":696},"2026-06-10",21.713,-0.254,-1.16,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":418,"percent_change":425,"volume":587,"transactions":9,"vwap":702},"2026-06-09",22.01,21.967,{"date":704,"open":650,"high":705,"low":650,"close":705,"change":706,"percent_change":707,"volume":606,"transactions":9,"vwap":705},"2026-06-08",21.797,-0.098,-0.45,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":606,"transactions":9,"vwap":711},"2026-06-05",21.9,21.895,-0.205,-0.93,{"date":715,"open":645,"high":667,"low":645,"close":667,"change":716,"percent_change":717,"volume":606,"transactions":9,"vwap":667},"2026-06-04",0.11,0.5,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-03",21.98,21.99,-0.092,-0.42,400,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":587,"transactions":9,"vwap":728},"2026-06-02",22.02,22.082001,0.055,0.25,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":48,"volume":599,"transactions":9,"vwap":733},"2026-06-01",22.027,0.108,{"date":736,"open":721,"high":721,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-05-29",21.919,0.089,0.41,700,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":431,"volume":724,"transactions":9,"vwap":744},"2026-05-28",21.85,21.83,0.019,{"date":747,"open":743,"high":743,"low":748,"close":748,"change":749,"percent_change":579,"volume":587,"transactions":9,"vwap":748},"2026-05-27",21.811,-0.015,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":587,"transactions":9,"vwap":753},"2026-05-26",21.81,21.826,0.142,0.65,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-22",21.63,21.684,0.235,1.1,300,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":587,"transactions":9,"vwap":766},"2026-05-21",21.45,21.449,0.018,0.08,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":587,"transactions":9,"vwap":772},"2026-05-20",21.18,21.431,0.265,1.25,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":462,"volume":587,"transactions":9,"vwap":778},"2026-05-19",21.21,21.166,-0.114,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":20,"volume":587,"transactions":9,"vwap":782},"2026-05-18",21.28,0.123,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":587,"transactions":9,"vwap":787},"2026-05-15",21.16,21.157,-0.225,-1.05,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":250,"volume":587,"transactions":9,"vwap":793},"2026-05-14",21.42,21.382,0.022,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":724,"transactions":9,"vwap":797},"2026-05-13",21.36,-0.079,-0.37,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":108,"volume":806,"transactions":9,"vwap":804},"2026-05-12",21.31,21.47,21.439,-0.037,800,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":323,"volume":587,"transactions":9,"vwap":810},"2026-05-11",21.52,21.476,-0.044,{"date":813,"open":803,"high":809,"low":803,"close":809,"change":814,"percent_change":815,"volume":587,"transactions":9,"vwap":809},"2026-05-08",0.078,0.36,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":289,"percent_change":819,"volume":599,"transactions":9,"vwap":818},"2026-05-07",21.442,-1.06,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":676,"transactions":9,"vwap":822},"2026-05-06",21.672,0.229,1.07,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":824,"volume":587,"transactions":9,"vwap":828},"2026-05-05",21.3,21.443,0.227,{"date":831,"open":786,"high":832,"low":786,"close":832,"change":833,"percent_change":707,"volume":587,"transactions":9,"vwap":832},"2026-05-04",21.216,-0.096,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":676,"transactions":9,"vwap":836},"2026-05-01",21.312,0.007,0.03,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":599,"transactions":9,"vwap":841},"2026-04-30",21.305,0.288,1.37,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":674,"percent_change":848,"volume":587,"transactions":9,"vwap":847},"2026-04-29",20.98,21.017,-0.14,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":236,"percent_change":853,"volume":587,"transactions":9,"vwap":852},"2026-04-28",21.040001,21.046,-0.43,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":626,"percent_change":857,"volume":599,"transactions":9,"vwap":856},"2026-04-27",21.136,0.2,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":599,"transactions":9,"vwap":860},"2026-04-24",21.094,-0.024,-0.11,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":208,"volume":599,"transactions":9,"vwap":865},"2026-04-23",21.118,-0.059,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":762,"transactions":9,"vwap":870},"2026-04-22",21.13,21.177,-0.088,-0.41,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":762,"transactions":9,"vwap":876},"2026-04-21",21.24,21.265,-0.034,-0.16,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":815,"volume":587,"transactions":9,"vwap":882},"2026-04-20",21.25,21.299,0.077,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":693,"volume":587,"transactions":9,"vwap":887},"2026-04-17",21.2,21.222,0.268,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":659,"volume":587,"transactions":9,"vwap":892},"2026-04-16",20.89,20.954,0.068,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":236,"volume":587,"transactions":9,"vwap":897},"2026-04-15",20.82,20.886,-0.018,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":587,"transactions":9,"vwap":902},"2026-04-14",20.91,20.904,0.081,0.39,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":587,"transactions":9,"vwap":908},"2026-04-13",20.69,20.823,0.238,1.16,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":599,"transactions":9,"vwap":914},"2026-04-10",20.6,20.585,-0.122,-0.59,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":289,"volume":587,"transactions":9,"vwap":920},"2026-04-09",20.7,20.707,-0.047,{"date":923,"open":907,"high":924,"low":907,"close":924,"change":925,"percent_change":926,"volume":587,"transactions":9,"vwap":924},"2026-04-08",20.754,0.409,2.01,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":620,"volume":587,"transactions":9,"vwap":930},"2026-04-07",20.36,20.345,-0.011,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":611,"volume":587,"transactions":9,"vwap":935},"2026-04-06",20.32,20.356,0.064,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":587,"transactions":9,"vwap":940},"2026-04-02",20.16,20.292,0.084,0.42,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":755,"volume":587,"transactions":9,"vwap":946},"2026-04-01",20.22,20.208,0.131,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":587,"transactions":9,"vwap":951},"2026-03-31",19.93,20.077,0.404,2.05,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":375,"volume":599,"transactions":9,"vwap":956},"2026-03-30",19.673,-0.03,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":599,"transactions":9,"vwap":960},"2026-03-27",19.703,-0.267,-1.34,{"date":964,"open":939,"high":939,"low":965,"close":965,"change":966,"percent_change":967,"volume":587,"transactions":9,"vwap":965},"2026-03-26",19.97,-0.127,-0.63,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":48,"volume":587,"transactions":9,"vwap":971},"2026-03-25",20.11,20.097,0.098,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":815,"volume":587,"transactions":9,"vwap":976},"2026-03-24",20,19.999,0.071,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":762,"transactions":9,"vwap":982},"2026-03-23",20.049999,20.059999,19.928,0.285,1.45,{"date":986,"open":23,"high":23,"low":23,"close":23,"change":987,"percent_change":988,"volume":599,"transactions":9,"vwap":23},"2026-03-20",-0.324,-1.62,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":767,"percent_change":431,"volume":724,"transactions":9,"vwap":992},"2026-03-19",19.91,19.967,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":724,"transactions":9,"vwap":996},"2026-03-18",20.08,19.949,-0.21,-1.04,{"date":1000,"open":945,"high":945,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":606,"transactions":9,"vwap":1001},"2026-03-17",20.159,0.169,0.85,{"date":1005,"open":965,"high":1006,"low":965,"close":1006,"change":1007,"percent_change":1008,"volume":762,"transactions":9,"vwap":1006},"2026-03-16",19.99,0.158,0.8,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":323,"volume":587,"transactions":9,"vwap":1012},"2026-03-13",19.98,19.832,-0.04,{"date":1015,"open":1016,"high":975,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-12",19.94,19.872,-0.253,-1.26,1800,{"date":1022,"open":980,"high":1023,"low":980,"close":1023,"change":1024,"percent_change":236,"volume":1025,"transactions":9,"vwap":1023},"2026-03-11",20.125,-0.019,1900,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":713,"volume":587,"transactions":9,"vwap":1029},"2026-03-10",20.33,20.144,-0.189,{"date":1032,"open":981,"high":1033,"low":981,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-09",20.333,0.012,0.06,123000,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":599,"transactions":9,"vwap":1039},"2026-03-06",20.321,-0.246,-1.2,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":621,"percent_change":819,"volume":599,"transactions":9,"vwap":1044},"2026-03-05",20.567,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":659,"volume":587,"transactions":9,"vwap":1048},"2026-03-04",20.76,20.787,0.069,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":599,"transactions":9,"vwap":1052},"2026-03-03",20.718,-0.231,-1.1,{"date":1056,"open":846,"high":846,"low":1057,"close":1057,"change":1058,"percent_change":586,"volume":587,"transactions":9,"vwap":1057},"2026-03-02",20.949,0.056,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":350,"volume":587,"transactions":9,"vwap":1062},"2026-02-27",20.86,20.893,-0.147,{"date":1065,"open":851,"high":851,"low":851,"close":851,"change":1066,"percent_change":1067,"volume":599,"transactions":9,"vwap":851},"2026-02-26",0.206,0.99,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":587,"transactions":9,"vwap":1071},"2026-02-25",20.74,20.834,0.028,0.13,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":587,"transactions":9,"vwap":1077},"2026-02-24",20.77,20.806,0.261,1.27,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":587,"transactions":9,"vwap":1083},"2026-02-23",20.53,20.545,-0.351,-1.68,{"date":1087,"open":1061,"high":1088,"low":1061,"close":1088,"change":1089,"percent_change":1090,"volume":587,"transactions":9,"vwap":1088},"2026-02-20",20.896,0.132,0.64,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":587,"transactions":9,"vwap":1094},"2026-02-19",20.73,20.764,-0.119,-0.57,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":509,"volume":587,"transactions":9,"vwap":1100},"2026-02-18",20.88,20.883,0.16,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":599,"transactions":9,"vwap":1104},"2026-02-17",20.723,-0.016,-0.08,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":599,"transactions":9,"vwap":1109},"2026-02-13",20.739,0.199,0.97,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":599,"transactions":9,"vwap":1115},"2026-02-12",20.93,20.54,-0.368,-1.76,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":676,"transactions":9,"vwap":1120},"2026-02-11",20.908,-0.102,-0.49,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":768,"percent_change":1127,"volume":762,"transactions":9,"vwap":1126},"2026-02-10",21.030001,21.01,0.38,{"date":1129,"open":1114,"high":1114,"low":1114,"close":1114,"change":482,"percent_change":250,"volume":599,"transactions":9,"vwap":1114},"2026-02-09",{"date":1131,"open":901,"high":901,"low":901,"close":901,"change":1132,"percent_change":1133,"volume":599,"transactions":9,"vwap":901},"2026-02-06",0.406,1.98,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":966,"percent_change":1138,"volume":587,"transactions":9,"vwap":1137},"2026-02-05",20.59,20.504,-0.62,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":627,"percent_change":295,"volume":599,"transactions":9,"vwap":1141},"2026-02-04",20.631,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":587,"transactions":9,"vwap":1145},"2026-02-03",20.38,20.441,-0.064,-0.31,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":269,"volume":599,"transactions":9,"vwap":1151},"2026-02-02",20.47,20.505,0.161,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":310,"volume":676,"transactions":9,"vwap":1155},"2026-01-30",20.344,-0.134,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":676,"volume":599,"transactions":9,"vwap":1160},"2026-01-29",20.42,20.478,0.001,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":605,"volume":676,"transactions":9,"vwap":1164},"2026-01-28",20.477,-0.067,{"date":1167,"open":1082,"high":1168,"low":1082,"close":1168,"change":1169,"percent_change":541,"volume":587,"transactions":9,"vwap":1168},"2026-01-27",20.544,-0.091,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":664,"volume":599,"transactions":9,"vwap":1173},"2026-01-26",20.64,20.635,0.053,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":779,"percent_change":276,"volume":599,"transactions":9,"vwap":1178},"2026-01-23",20.55,20.582,{"date":1180,"open":1047,"high":1047,"low":1181,"close":1181,"change":1182,"percent_change":418,"volume":599,"transactions":9,"vwap":1181},"2026-01-22",20.696,0.036,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":599,"transactions":9,"vwap":1186},"2026-01-21",20.56,20.66,0.269,1.32,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":587,"transactions":9,"vwap":1192},"2026-01-20",20.52,20.391,-0.314,-1.52,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1156,"percent_change":1198,"volume":599,"transactions":9,"vwap":1197},"2026-01-16",20.705,-0.64,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":155,"volume":587,"transactions":9,"vwap":1202},"2026-01-15",20.83,20.839,0.115,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":627,"volume":587,"transactions":9,"vwap":1207},"2026-01-14",20.71,20.724,0.039,{"date":1210,"open":907,"high":907,"low":1211,"close":1211,"change":1212,"percent_change":675,"volume":599,"transactions":9,"vwap":1211},"2026-01-13",20.685,-0.026,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":921,"percent_change":289,"volume":587,"transactions":9,"vwap":1216},"2026-01-12",20.67,20.711,{"date":1218,"open":1047,"high":1047,"low":1219,"close":1219,"change":1220,"percent_change":418,"volume":587,"transactions":9,"vwap":1219},"2026-01-09",20.758,0.035,{"date":1222,"open":1223,"high":1104,"low":1223,"close":1104,"change":1224,"percent_change":1225,"volume":587,"transactions":9,"vwap":1104},"2026-01-08",20.72,0.148,0.72,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":495,"volume":599,"transactions":9,"vwap":1229},"2026-01-07",20.65,20.575,-0.156,{"date":1232,"open":1093,"high":1233,"low":1093,"close":1233,"change":730,"percent_change":1234,"volume":599,"transactions":9,"vwap":1233},"2026-01-06",20.731,1.22,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":909,"percent_change":1239,"volume":599,"transactions":9,"vwap":1238},"2026-01-05",20.51,20.481,1.18,{"date":1241,"open":939,"high":1242,"low":939,"close":1242,"change":1243,"percent_change":1090,"volume":599,"transactions":9,"vwap":1242},"2026-01-02",20.243,0.128,{"date":1245,"open":1246,"high":945,"low":1247,"close":1247,"change":1030,"percent_change":713,"volume":1248,"transactions":9,"vwap":1247},"2025-12-31",20.17,20.115,1100,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":108,"volume":676,"transactions":9,"vwap":1251},"2025-12-30",20.304,-0.035,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":604,"percent_change":799,"volume":599,"transactions":9,"vwap":1255},"2025-12-29",20.339,{"date":1257,"open":1258,"high":1259,"low":1144,"close":1259,"change":1260,"percent_change":1261,"volume":587,"transactions":9,"vwap":1259},"2025-12-26",20.395,20.414,-0.002,-0.01,{"date":1263,"open":1144,"high":1264,"low":1144,"close":1264,"change":1265,"percent_change":1266,"volume":599,"transactions":9,"vwap":1264},"2025-12-24",20.416,0.075,0.37,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":599,"transactions":9,"vwap":1269},"2025-12-23",20.341,-0.072,-0.35,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":599,"transactions":9,"vwap":1275},"2025-12-22",20.34,20.413,0.143,0.71,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":92,"volume":599,"transactions":9,"vwap":1280},"2025-12-19",20.27,0.102,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":957,"volume":599,"transactions":9,"vwap":1285},"2025-12-18",20.26,20.168,-0.007,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":811,"percent_change":621,"volume":676,"transactions":9,"vwap":1289},"2025-12-17",20.175,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":599,"transactions":9,"vwap":1293},"2025-12-16",20.18,20.219,-0.139,-0.68,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":579,"volume":599,"transactions":9,"vwap":1299},"2025-12-15",20.35,20.358,-0.014,{"date":1302,"open":1159,"high":1159,"low":1303,"close":1303,"change":1304,"percent_change":62,"volume":599,"transactions":9,"vwap":1303},"2025-12-12",20.372,-0.1487,{"date":1306,"open":1115,"high":1115,"low":1191,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-12-11",20.5207,0.1907,0.94,765,{"date":176,"open":1028,"high":1028,"low":1028,"close":1028,"change":676,"percent_change":676,"volume":676,"transactions":9,"vwap":1028}]