[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RESM":3,"homepage-market-summary":29,"stock-historical-RESM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RESM","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 Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0806,0.0188,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.32,23.38,23.27,23.4657,-0.1457,-0.62,1196,24.964,19.69,1280.5762378640777,68.8,206,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1281,263798.705,14.43,"2025-12-10",[181,184,191,200,209,218,226,234,241,249,257,264,270,276,282,291,298,305,314,321,330,336,343,348,356,364,370,377,383,390,396,403,410,417,422,428,436,441,448,455,461,468,475,481,488,496,502,508,514,520,528,536,542,548,555,563,571,579,587,593,599,608,615,621,626,632,638,642,648,654,659,664,671,677,683,688,693,699,703,709,715,721,726,731,735,741,747,753,759,763,767,771,776,782,788,793,799,805,811,817,823,828,833,838,843,848,853,858,863,867,872,878,884,887,891,896,900,905,909,915,921,927,933,939,943,949,955,962,967,975,979,985,990,994,1001,1007,1013,1020,1027,1032,1038,1044,1048,1054,1058,1064,1069,1076,1082,1087,1092,1097,1103,1109,1113,1117,1123,1129,1134,1140,1143,1148,1152,1158,1161,1166,1170,1177,1183,1188,1195,1201,1205,1210,1215,1220,1226,1232,1236,1240,1245,1249,1255,1260,1264,1270,1276,1282,1287,1292,1298,1304,1310,1315,1320,1327,1332,1336,1341,1345,1349,1352,1357,1362,1367,1372],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},36,23.3072,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":87,"volume":188,"transactions":189,"vwap":190},"2026-10-05",23.42,0.1715,119,13,23.4088,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",23.35,23.2942,0.1842,0.8,678,21,23.3483,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",22.98,23.11,0.1,0.43,2314,27,23.0355,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",23.03,23.01,0.0166,0.07,3519,32,23.0237,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",22.9934,-0.0664,-0.29,10,9,23.0469,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",23.0598,-0.125,-0.54,14,11,23.0694,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":224,"vwap":240},"2026-09-25",23.1848,0.0248,0.11,12,23.16,{"date":242,"open":243,"high":240,"low":243,"close":240,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",23.04,0.0023,0.01,650,28,23.0912,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":232,"vwap":256},"2026-09-23",23.24,23.1577,-0.3406,-1.45,114,23.2462,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":224,"transactions":262,"vwap":263},"2026-09-22",23.4983,0.0738,0.32,8,23.5807,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":223,"transactions":224,"vwap":269},"2026-09-21",23.4245,0.103,0.44,23.4255,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":224,"transactions":262,"vwap":275},"2026-09-18",23.3215,-0.1615,-0.69,23.3099,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":223,"transactions":224,"vwap":281},"2026-09-17",23.483,0.083,0.35,23.5987,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",23.55,23.4,-0.0754,-0.32,451,20,23.465,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":189,"vwap":297},"2026-09-15",23.4754,-0.1715,-0.73,29.215,23.4898,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":189,"vwap":304},"2026-09-14",23.6469,-0.0734,-0.31,59.042,23.6907,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",23.8,23.7203,0.0979,0.41,278.8,18,23.7907,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":232,"vwap":320},"2026-09-10",23.6224,-0.2024,-0.85,46,23.6986,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",23.85,23.8248,-0.2614,-1.09,212,15,23.8655,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":111,"percent_change":333,"volume":334,"transactions":232,"vwap":335},"2026-09-08",24.0862,-0.7,16,24.1339,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":334,"vwap":342},"2026-09-04",24.2562,0.0438,0.18,209,24.1898,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":310,"volume":223,"transactions":224,"vwap":347},"2026-09-03",24.2124,0.0982,24.1709,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":231,"vwap":355},"2026-09-02",24.07,24.1142,0.2697,1.13,135,24.0751,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":232,"vwap":363},"2026-09-01",23.86,23.8445,-0.2873,-1.19,213,23.8679,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":189,"transactions":223,"vwap":369},"2026-08-31",24.1318,-0.1549,-0.64,24.1143,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":239,"vwap":376},"2026-08-28",24.2867,-0.2599,-1.06,17,24.3831,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":223,"transactions":224,"vwap":382},"2026-08-27",24.5466,0.0636,0.26,24.4462,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":232,"vwap":389},"2026-08-26",24.483,0.0187,0.08,18.173,24.4574,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":231,"transactions":223,"vwap":395},"2026-08-25",24.4643,0.0654,0.27,24.4918,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":239,"vwap":402},"2026-08-24",24.3989,-0.1409,-0.57,14.75,24.4471,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":232,"vwap":409},"2026-08-21",24.5398,0.1999,0.82,21.25,24.4886,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":207,"vwap":416},"2026-08-20",24.3399,-0.3113,-1.26,52,24.3947,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":88,"volume":224,"transactions":262,"vwap":421},"2026-08-19",24.6512,0.0545,24.7454,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":328,"transactions":189,"vwap":427},"2026-08-18",24.5967,-0.286,-1.15,24.7107,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":223,"vwap":435},"2026-08-17",24.93,24.8827,-0.0813,-0.33,180,24.9281,{"date":437,"open":24,"high":24,"low":24,"close":24,"change":438,"percent_change":205,"volume":439,"transactions":224,"vwap":440},"2026-08-14",0.1072,9.2,24.8829,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":232,"vwap":447},"2026-08-13",24.8568,0.0993,0.4,52.034,24.8389,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":239,"vwap":454},"2026-08-12",24.7575,0.1629,0.66,22,24.7372,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":328,"transactions":223,"vwap":460},"2026-08-11",24.5946,0.0516,0.21,24.6056,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":189,"vwap":463},"2026-08-10",24.6,24.543,-0.0937,-0.38,81194,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":262,"transactions":473,"vwap":474},"2026-08-07",24.6367,0.2163,0.89,7,24.5653,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":224,"transactions":262,"vwap":480},"2026-08-06",24.4204,-0.1607,-0.65,24.5063,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":232,"vwap":487},"2026-08-05",24.5811,-0.1318,-0.53,80,24.6312,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",24.7129,0.4229,1.74,6,4,24.4433,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":493,"transactions":494,"vwap":501},"2026-08-03",24.29,0.3568,1.49,24.1625,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":493,"transactions":494,"vwap":507},"2026-07-31",23.9332,-0.1125,-0.47,23.9142,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":493,"transactions":494,"vwap":513},"2026-07-30",24.0457,0.2396,1.01,23.8533,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":493,"transactions":494,"vwap":519},"2026-07-29",23.8061,-0.3168,-1.31,23.9267,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-28",24.1229,0.0731,0.3,90,5,24.0845,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":37,"volume":534,"transactions":223,"vwap":535},"2026-07-27",24.25,23.98,24.0498,0.1375,1172,24.2229,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":493,"transactions":494,"vwap":541},"2026-07-24",23.9123,0.0209,0.09,23.9467,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":493,"transactions":494,"vwap":547},"2026-07-23",23.8914,-0.1586,-0.66,23.9183,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":493,"vwap":554},"2026-07-22",24.05,-0.2431,-1,133,24.059,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":493,"vwap":562},"2026-07-21",24.23,24.2931,0.2821,1.17,518,24.2286,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":224,"vwap":570},"2026-07-20",24.08,24.011,-0.1622,-0.67,641,24.0747,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":415,"vwap":578},"2026-07-17",24.11,24.1732,-0.0875,-0.36,916,24.1395,{"date":580,"open":581,"high":582,"low":557,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":189,"vwap":586},"2026-07-16",24.24,24.2607,0.0557,0.23,725,24.2479,{"date":588,"open":573,"high":589,"low":573,"close":589,"change":590,"percent_change":58,"volume":591,"transactions":328,"vwap":592},"2026-07-15",24.205,0.1074,1080.241,24.1392,{"date":594,"open":565,"high":595,"low":565,"close":595,"change":596,"percent_change":524,"volume":597,"transactions":189,"vwap":598},"2026-07-14",24.0976,0.0729,584,24.0914,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":232,"vwap":607},"2026-07-13",24.1,24.01,24.0247,-0.1403,-0.58,1119,24.0768,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-10",24.18,24.165,-0.061,-0.25,100,{"date":616,"open":601,"high":617,"low":601,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-09",24.226,0.273,1.14,500,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":614,"transactions":9,"vwap":623},"2026-07-08",23.953,-0.224,-0.93,{"date":627,"open":628,"high":557,"low":629,"close":629,"change":630,"percent_change":479,"volume":631,"transactions":9,"vwap":629},"2026-07-07",24.22,24.177,-0.159,600,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":620,"transactions":9,"vwap":635},"2026-07-06",24.33,24.336,0.127,0.52,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":605,"volume":614,"transactions":9,"vwap":640},"2026-07-02",24.209,-0.141,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":620,"transactions":9,"vwap":645},"2026-07-01",24.41,24.35,-0.091,-0.37,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":407,"volume":653,"transactions":9,"vwap":651},"2026-06-30",24.31,24.441,0.199,200,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":614,"transactions":9,"vwap":656},"2026-06-29",24.242,0.029,0.12,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":614,"transactions":9,"vwap":661},"2026-06-26",24.213,0.049,0.2,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":631,"transactions":9,"vwap":668},"2026-06-25",24.059999,24.3,24.164,0.247,1.03,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":620,"transactions":9,"vwap":674},"2026-06-24",23.88,23.917,0.149,0.63,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":333,"volume":682,"transactions":9,"vwap":680},"2026-06-23",23.61,23.768,-0.167,1400,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":173,"volume":653,"transactions":9,"vwap":686},"2026-06-22",23.84,23.935,0.237,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":614,"transactions":9,"vwap":690},"2026-06-18",23.698,0.36,1.54,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":620,"transactions":9,"vwap":696},"2026-06-17",23.72,23.338,-0.192,-0.82,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":479,"volume":614,"transactions":9,"vwap":701},"2026-06-16",23.53,-0.154,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":620,"transactions":9,"vwap":706},"2026-06-15",23.7,23.684,0.091,0.39,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-12",23.593,0.243,1.04,0,{"date":716,"open":717,"high":193,"low":718,"close":193,"change":719,"percent_change":720,"volume":620,"transactions":9,"vwap":193},"2026-06-11",23.21,23.17,0.572,2.51,{"date":722,"open":240,"high":240,"low":723,"close":723,"change":724,"percent_change":725,"volume":620,"transactions":9,"vwap":723},"2026-06-10",22.778,-0.181,-0.79,{"date":727,"open":240,"high":240,"low":728,"close":728,"change":729,"percent_change":95,"volume":730,"transactions":9,"vwap":728},"2026-06-09",22.959,0.116,300,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":675,"percent_change":452,"volume":620,"transactions":9,"vwap":734},"2026-06-08",22.82,22.843,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":620,"transactions":9,"vwap":738},"2026-06-05",22.86,22.694,-0.619,-2.66,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":620,"transactions":9,"vwap":744},"2026-06-04",23.2,23.313,0.328,1.43,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":653,"transactions":9,"vwap":750},"2026-06-03",22.92,22.985,-0.145,-0.63,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":653,"transactions":9,"vwap":756},"2026-06-02",23.02,23.13,0.213,0.93,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":466,"volume":714,"transactions":9,"vwap":761},"2026-06-01",22.917,-0.087,{"date":764,"open":765,"high":765,"low":202,"close":766,"change":751,"percent_change":752,"volume":631,"transactions":9,"vwap":766},"2026-05-29",23.07,23.0039997,{"date":768,"open":756,"high":769,"low":756,"close":769,"change":770,"percent_change":238,"volume":653,"transactions":9,"vwap":769},"2026-05-28",23.149,0.025,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":111,"volume":653,"transactions":9,"vwap":774},"2026-05-27",23.12,23.124,-0.039,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":653,"transactions":9,"vwap":779},"2026-05-26",23.040001,23.163,0.417,1.83,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":653,"transactions":9,"vwap":785},"2026-05-22",22.69,22.746,0.158,0.7,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":106,"volume":653,"transactions":9,"vwap":791},"2026-05-21",22.57,22.588,0.055,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":653,"transactions":9,"vwap":796},"2026-05-20",22.18,22.533,0.453,2.05,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":730,"transactions":9,"vwap":802},"2026-05-19",22.17,22.08,-0.26,-1.16,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":653,"transactions":9,"vwap":808},"2026-05-18",22.32,22.34,-0.048,-0.21,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":653,"transactions":9,"vwap":814},"2026-05-15",22.38,22.388,-0.423,-1.85,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":653,"transactions":9,"vwap":820},"2026-05-14",22.76,22.811,0.141,0.62,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":730,"transactions":9,"vwap":825},"2026-05-13",22.67,0.014,0.06,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":625,"volume":653,"transactions":9,"vwap":831},"2026-05-12",22.54,22.656,-0.213,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":647,"volume":653,"transactions":9,"vwap":836},"2026-05-11",22.99,22.869,-0.085,{"date":839,"open":737,"high":840,"low":737,"close":840,"change":841,"percent_change":842,"volume":653,"transactions":9,"vwap":840},"2026-05-08",22.954,0.181,0.79,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":714,"transactions":9,"vwap":845},"2026-05-07",22.773,-0.276,-1.2,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":714,"transactions":9,"vwap":850},"2026-05-06",23.049,0.211,0.92,{"date":854,"open":825,"high":855,"low":825,"close":855,"change":856,"percent_change":857,"volume":653,"transactions":9,"vwap":855},"2026-05-05",22.838,0.421,1.88,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":171,"volume":653,"transactions":9,"vwap":861},"2026-05-04",22.39,22.417,-0.161,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":381,"volume":714,"transactions":9,"vwap":865},"2026-05-01",22.578,0.058,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":714,"transactions":9,"vwap":869},"2026-04-30",22.52,0.448,2.03,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":653,"transactions":9,"vwap":875},"2026-04-29",22.040001,22.072001,-0.197,-0.88,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":653,"transactions":9,"vwap":881},"2026-04-28",22.23,22.269,-0.228,-1.01,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":714,"percent_change":714,"volume":614,"transactions":9,"vwap":886},"2026-04-27",22.497,{"date":888,"open":886,"high":886,"low":886,"close":886,"change":889,"percent_change":890,"volume":614,"transactions":9,"vwap":886},"2026-04-24",0.192,0.86,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":614,"transactions":9,"vwap":893},"2026-04-23",22.305,0.012,0.05,{"date":897,"open":880,"high":898,"low":880,"close":898,"change":899,"percent_change":310,"volume":653,"transactions":9,"vwap":898},"2026-04-22",22.293,0.092,{"date":901,"open":801,"high":902,"low":801,"close":902,"change":903,"percent_change":904,"volume":653,"transactions":9,"vwap":902},"2026-04-21",22.201,-0.169,-0.76,{"date":906,"open":807,"high":907,"low":807,"close":907,"change":908,"percent_change":280,"volume":653,"transactions":9,"vwap":907},"2026-04-20",22.37,0.079,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":653,"transactions":9,"vwap":912},"2026-04-17",22.24,22.291,0.474,2.17,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":653,"transactions":9,"vwap":918},"2026-04-16",21.71,21.817,0.033,0.15,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":653,"transactions":9,"vwap":924},"2026-04-15",21.67,21.784,-0.013,-0.06,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":653,"transactions":9,"vwap":930},"2026-04-14",21.82,21.797,0.123,0.57,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":653,"transactions":9,"vwap":936},"2026-04-13",21.54,21.674,0.261,1.22,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":433,"volume":614,"transactions":9,"vwap":941},"2026-04-10",21.413,-0.071,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":653,"transactions":9,"vwap":946},"2026-04-09",21.48,21.484,0.137,0.64,{"date":950,"open":951,"high":952,"low":408,"close":952,"change":953,"percent_change":954,"volume":620,"transactions":9,"vwap":952},"2026-04-08",21.31,21.347,0.589,2.84,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-07",20.71,20.758,0.061,0.29,1200,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":394,"volume":730,"transactions":9,"vwap":965},"2026-04-06",20.65,20.697,0.056,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-04-02",20.6,20.641,20.51,0.068,0.33,800,{"date":976,"open":964,"high":964,"low":977,"close":977,"change":340,"percent_change":978,"volume":653,"transactions":9,"vwap":977},"2026-04-01",20.573,0.88,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":653,"transactions":9,"vwap":982},"2026-03-31",20.17,20.393,0.571,2.88,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":614,"transactions":9,"vwap":987},"2026-03-30",19.822,-0.227,-1.13,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":425,"percent_change":993,"volume":614,"transactions":9,"vwap":992},"2026-03-27",20.049,-1.41,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-26",20.54,20.335,-0.283,-1.37,400,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":653,"transactions":9,"vwap":1004},"2026-03-25",20.62,20.618,0.195,0.95,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":653,"transactions":9,"vwap":1010},"2026-03-24",20.35,20.423,0.136,0.67,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":974,"transactions":9,"vwap":1017},"2026-03-23",20.25,20.43,20.287,0.498,2.52,{"date":1021,"open":1022,"high":1022,"low":25,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-20",19.96,19.789,-0.426,-2.11,8000,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":676,"volume":653,"transactions":9,"vwap":1030},"2026-03-19",20.02,20.215,0.126,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":730,"transactions":9,"vwap":1035},"2026-03-18",20.2,20.089001,-0.274,-1.35,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":730,"transactions":9,"vwap":1041},"2026-03-17",20.46,20.363,0.121,0.6,{"date":1045,"open":1015,"high":1015,"low":1046,"close":1046,"change":1047,"percent_change":852,"volume":653,"transactions":9,"vwap":1046},"2026-03-16",20.242,0.184,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":174,"transactions":9,"vwap":1051},"2026-03-13",20.16,20.058001,-0.026,-0.13,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":815,"percent_change":1057,"volume":614,"transactions":9,"vwap":1056},"2026-03-12",20.084,-2.06,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":730,"transactions":9,"vwap":1061},"2026-03-11",20.42,20.507,-0.056,-0.27,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":613,"volume":653,"transactions":9,"vwap":1067},"2026-03-10",20.78,20.563,-0.052,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-09",20.19,20.615,0.174,0.85,122300,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":620,"transactions":9,"vwap":1079},"2026-03-06",20.4,20.441,-0.449,-2.15,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":614,"transactions":9,"vwap":1084},"2026-03-05",20.89,-0.412,-1.93,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":407,"volume":653,"transactions":9,"vwap":1090},"2026-03-04",21.27,21.302,0.173,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":614,"transactions":9,"vwap":1094},"2026-03-03",21.129,-0.339,-1.58,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":653,"transactions":9,"vwap":1100},"2026-03-02",21.49,21.468,0.165,0.77,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":653,"transactions":9,"vwap":1106},"2026-02-27",21.26,21.303,-0.324,-1.5,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":540,"percent_change":1112,"volume":614,"transactions":9,"vwap":1111},"2026-02-26",21.627,0.42,{"date":1114,"open":945,"high":1115,"low":945,"close":1115,"change":1116,"percent_change":58,"volume":653,"transactions":9,"vwap":1115},"2026-02-25",21.537,0.096,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":653,"transactions":9,"vwap":1120},"2026-02-24",21.43,21.441,0.274,1.29,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":653,"transactions":9,"vwap":1126},"2026-02-23",21.15,21.167,-0.369,-1.71,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":205,"volume":653,"transactions":9,"vwap":1132},"2026-02-20",21.51,21.536,0.093,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":653,"transactions":9,"vwap":1137},"2026-02-19",21.4,21.443,-0.006,-0.03,{"date":1141,"open":1099,"high":1099,"low":1142,"close":1142,"change":959,"percent_change":960,"volume":653,"transactions":9,"vwap":1142},"2026-02-18",21.449,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":614,"transactions":9,"vwap":1145},"2026-02-17",21.388,-0.01,-0.05,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":938,"volume":614,"transactions":9,"vwap":1150},"2026-02-13",21.398,0.257,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":614,"transactions":9,"vwap":1155},"2026-02-12",21.5,21.141,-0.358,-1.67,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":925,"percent_change":926,"volume":614,"transactions":9,"vwap":1160},"2026-02-11",21.499,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":775,"percent_change":1165,"volume":620,"transactions":9,"vwap":1164},"2026-02-10",21.59,21.512,-0.18,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":340,"volume":614,"transactions":9,"vwap":1168},"2026-02-09",21.551,0.038,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-06",21.28,21.513,0.675,3.24,700,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":620,"transactions":9,"vwap":1180},"2026-02-05",21.030001,20.838,-0.182,-0.87,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":111,"volume":730,"transactions":9,"vwap":1186},"2026-02-04",21.21,21.02,-0.035,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-03",20.84,21.055,-0.031,-0.15,1300,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":614,"transactions":9,"vwap":1198},"2026-02-02",21.13,21.086,0.259,1.24,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":426,"volume":714,"transactions":9,"vwap":1203},"2026-01-30",20.827,-0.242,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":101,"volume":614,"transactions":9,"vwap":1208},"2026-01-29",20.96,21.069,0.112,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":714,"transactions":9,"vwap":1212},"2026-01-28",20.957,-0.104,-0.49,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":803,"volume":653,"transactions":9,"vwap":1218},"2026-01-27",21.040001,21.061001,-0.054,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":614,"transactions":9,"vwap":1223},"2026-01-26",21.14,21.115,0.036,0.17,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":614,"transactions":9,"vwap":1229},"2026-01-23",21.07,21.079,-0.372,-1.73,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":920,"percent_change":787,"volume":614,"transactions":9,"vwap":1235},"2026-01-22",21.53,21.451,{"date":1237,"open":1217,"high":1238,"low":1217,"close":1238,"change":51,"percent_change":1239,"volume":614,"transactions":9,"vwap":1238},"2026-01-21",21.301,2.35,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":326,"volume":614,"transactions":9,"vwap":1243},"2026-01-20",20.93,20.811,-0.229,{"date":1246,"open":1217,"high":1217,"low":1217,"close":1217,"change":1247,"percent_change":1248,"volume":614,"transactions":9,"vwap":1217},"2026-01-16",-0.051,-0.24,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":653,"transactions":9,"vwap":1252},"2026-01-15",21.1,21.091,0.262,1.26,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1112,"volume":614,"transactions":9,"vwap":1258},"2026-01-14",20.77,20.829,0.088,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1146,"percent_change":1147,"volume":730,"transactions":9,"vwap":1263},"2026-01-13",20.8,20.741,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":614,"transactions":9,"vwap":1267},"2026-01-12",20.69,20.751,0.064,0.31,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":614,"transactions":9,"vwap":1273},"2026-01-09",20.67,20.687,0.111,0.54,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":653,"transactions":9,"vwap":1279},"2026-01-08",20.55,20.576,0.16,0.78,{"date":1283,"open":1016,"high":1016,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":614,"transactions":9,"vwap":1284},"2026-01-07",20.416,-0.07,-0.34,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1200,"volume":614,"transactions":9,"vwap":1290},"2026-01-06",20.45,20.486,0.251,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":614,"transactions":9,"vwap":1295},"2026-01-05",20.26,20.235,0.238,1.19,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":614,"transactions":9,"vwap":1301},"2026-01-02",19.88,19.997,0.099,0.5,{"date":1305,"open":1306,"high":289,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":631,"transactions":9,"vwap":1307},"2025-12-31",19.95,19.898,-0.183,-0.91,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":714,"transactions":9,"vwap":1312},"2025-12-30",20.080999,-0.114,-0.56,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":714,"transactions":9,"vwap":1317},"2025-12-29",20.195,-0.112,-0.55,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":1326,"volume":653,"transactions":9,"vwap":1323},"2025-12-26",20.275,20.307,20.27,-0.033,-0.16,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":1269,"volume":614,"transactions":9,"vwap":1330},"2025-12-24",20.29,20.34,0.063,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":762,"percent_change":1335,"volume":714,"transactions":9,"vwap":1334},"2025-12-23",20.277,-0.43,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":472,"volume":614,"transactions":9,"vwap":1339},"2025-12-22",20.3,20.364,0.179,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":280,"volume":714,"transactions":9,"vwap":1343},"2025-12-19",20.185,0.071,{"date":1346,"open":1050,"high":1050,"low":1347,"close":1347,"change":1348,"percent_change":44,"volume":614,"transactions":9,"vwap":1347},"2025-12-18",20.114,0.097,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1308,"percent_change":1309,"volume":714,"transactions":9,"vwap":1351},"2025-12-17",20.017,{"date":1353,"open":1354,"high":1034,"low":1354,"close":1034,"change":1355,"percent_change":1356,"volume":614,"transactions":9,"vwap":1034},"2025-12-16",20.13,-0.093,-0.46,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":287,"volume":614,"transactions":9,"vwap":1360},"2025-12-15",20.31,20.293,-0.065,{"date":1363,"open":1330,"high":1364,"low":1330,"close":1364,"change":1365,"percent_change":1366,"volume":614,"transactions":9,"vwap":1364},"2025-12-12",20.358,-0.2348,-1.14,{"date":1368,"open":969,"high":969,"low":1369,"close":1369,"change":1370,"percent_change":713,"volume":1371,"transactions":9,"vwap":1369},"2025-12-11",20.5928,0.2128,102,{"date":179,"open":1373,"high":1373,"low":1373,"close":1373,"change":714,"percent_change":714,"volume":714,"transactions":9,"vwap":1373},20.38]