[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCRP":3,"homepage-market-summary":26,"stock-historical-CCRP":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CCRP","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},"Columbia Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4129,1.00896,"Monthly",{"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":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},18.6078,18.64,-0.0322,-0.17,12,20.207,14147.537724588236,0,204,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":22,"period_low":17,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":17,"start_date":174,"end_date":5},14148,2886097.695816,-7.17,"2025-12-11",[176,179,186,193,200,207,214,220,226,232,239,246,252,258,264,272,278,284,289,296,302,307,312,318,324,330,335,340,345,351,356,364,370,376,383,387,392,398,405,410,413,417,421,426,432,438,444,451,454,459,464,470,474,480,485,492,497,503,509,515,519,522,526,530,534,539,544,549,553,557,561,564,569,573,577,582,587,590,594,599,603,607,611,615,618,623,627,632,635,638,641,646,651,655,660,665,669,673,677,680,683,687,691,694,698,701,705,707,710,713,716,718,722,727,730,733,736,739,743,746,749,753,756,759,762,766,769,771,775,780,783,787,791,795,799,801,806,809,811,814,817,820,825,830,835,842,847,851,854,858,863,867,870,873,876,878,881,884,888,891,894,897,901,904,906,909,911,913,915,918,921,925,927,929,932,935,937,941,945,947,950,953,957,960,962,965,967,969,972,975,977,979,982,985,987,989,991,995,999,1001,1004,1006,1009,1013],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":177,"vwap":178},9,18.6827,{"date":180,"open":18,"high":18,"low":18,"close":18,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",-0.0513,-0.27,8,7,18.5693,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":21,"vwap":188},"2026-09-30",18.71,18.6913,-0.0465,-0.25,249737,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":183,"vwap":199},"2026-09-29",18.7378,-0.0172,-0.09,11,18.7492,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":177,"vwap":206},"2026-09-28",18.755,-0.1138,-0.6,8.239,18.7757,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":183,"vwap":213},"2026-09-25",18.8688,0.0138,0.07,24,19.1034,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":177,"transactions":183,"vwap":219},"2026-09-24",18.855,-0.1004,-0.53,18.9334,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":183,"transactions":184,"vwap":225},"2026-09-23",18.9554,-0.1856,-0.97,19.0392,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":183,"transactions":184,"vwap":231},"2026-09-22",19.141,-0.024,-0.13,19.1472,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":183,"vwap":238},"2026-09-21",19.165,0.055,0.29,9.052,19.1538,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":198,"vwap":245},"2026-09-18",19.11,-0.065,-0.34,12.947754,19.1202,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":177,"transactions":177,"vwap":251},"2026-09-17",19.175,0.0983,0.52,19.1638,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":183,"transactions":184,"vwap":257},"2026-09-16",19.0767,0.0217,0.11,19.1099,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":177,"transactions":184,"vwap":263},"2026-09-15",19.055,0.015,0.08,19.0493,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-14",19.04,0.001,0.01,9.999452,10,19.0306,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":183,"transactions":184,"vwap":277},"2026-09-11",19.039,0.004,0.02,19.0839,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":183,"transactions":184,"vwap":283},"2026-09-10",19.035,-0.14,-0.73,19.0785,{"date":285,"open":248,"high":248,"low":248,"close":248,"change":286,"percent_change":287,"volume":183,"transactions":184,"vwap":288},"2026-09-09",-0.08,-0.42,19.2242,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":198,"vwap":295},"2026-09-08",19.255,-0.005,-0.03,29.30461,19.2638,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":270,"transactions":177,"vwap":301},"2026-09-04",19.26,0.0051,0.03,19.2549,{"date":303,"open":301,"high":301,"low":301,"close":301,"change":304,"percent_change":305,"volume":198,"transactions":270,"vwap":306},"2026-09-03",0.0243,0.13,19.2703,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":262,"volume":177,"transactions":183,"vwap":311},"2026-09-02",19.2306,0.0156,19.2295,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":183,"transactions":184,"vwap":317},"2026-09-01",19.215,-0.1567,-0.81,19.2577,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":197,"volume":322,"transactions":183,"vwap":323},"2026-08-31",19.3717,-0.0183,8.051,19.3622,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":177,"transactions":183,"vwap":329},"2026-08-28",19.39,-0.055,-0.28,19.4359,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":293,"volume":183,"transactions":184,"vwap":334},"2026-08-27",19.445,-0.0052,19.4484,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":230,"volume":183,"transactions":184,"vwap":339},"2026-08-26",19.4502,-0.0248,19.4431,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":48,"volume":183,"transactions":184,"vwap":344},"2026-08-25",19.475,0.095,19.4383,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":322,"transactions":183,"vwap":350},"2026-08-24",19.38,0.045,0.23,19.3764,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":286,"volume":270,"transactions":177,"vwap":355},"2026-08-21",19.335,-0.0156,19.3375,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-20",19.3506,-0.0727,-0.37,3,4,19.3518,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":270,"transactions":177,"vwap":369},"2026-08-19",19.4233,0.096,0.5,19.4214,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":177,"transactions":184,"vwap":375},"2026-08-18",19.3273,0.0223,0.12,19.2801,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":362,"transactions":381,"vwap":382},"2026-08-17",19.305,-0.06,-0.31,6,19.3179,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":327,"percent_change":328,"volume":198,"transactions":270,"vwap":386},"2026-08-14",19.365,19.3833,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":103,"percent_change":390,"volume":270,"transactions":183,"vwap":391},"2026-08-13",19.42,0.31,19.441,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":261,"percent_change":262,"volume":395,"transactions":396,"vwap":397},"2026-08-12",19.36,13,14,19.3775,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":177,"vwap":404},"2026-08-11",19.345,0.007,0.04,20,19.3583,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":287,"volume":177,"transactions":183,"vwap":409},"2026-08-10",19.338,-0.082,19.3625,{"date":411,"open":389,"high":389,"low":389,"close":389,"change":402,"percent_change":412,"volume":183,"transactions":184,"vwap":389},"2026-08-07",0.21,{"date":414,"open":347,"high":347,"low":347,"close":347,"change":242,"percent_change":415,"volume":270,"transactions":270,"vwap":416},"2026-08-06",-0.33,19.3913,{"date":418,"open":332,"high":332,"low":332,"close":332,"change":419,"percent_change":108,"volume":420,"transactions":177,"vwap":334},"2026-08-05",-0.0012,16,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":177,"transactions":183,"vwap":366},"2026-08-04",19.4462,0.0912,0.47,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":183,"transactions":184,"vwap":431},"2026-08-03",19.355,-0.0201,-0.1,19.3385,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":183,"transactions":184,"vwap":437},"2026-07-31",19.3751,-0.035,-0.18,19.375,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":183,"transactions":184,"vwap":443},"2026-07-30",19.4101,0.0192,0.1,19.4061,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":183,"vwap":450},"2026-07-29",19.3909,-0.0841,-0.43,18,19.4244,{"date":452,"open":342,"high":342,"low":342,"close":342,"change":348,"percent_change":349,"volume":183,"transactions":184,"vwap":453},"2026-07-28",19.4471,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":412,"volume":183,"transactions":184,"vwap":458},"2026-07-27",19.43,0.0407,19.4337,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":211,"volume":183,"transactions":184,"vwap":463},"2026-07-24",19.3893,0.0128,19.3872,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":183,"transactions":184,"vwap":469},"2026-07-23",19.3765,-0.0585,-0.3,19.362,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":435,"percent_change":436,"volume":183,"transactions":184,"vwap":473},"2026-07-22",19.435,19.4494,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":198,"transactions":183,"vwap":479},"2026-07-21",19.47,-0.05,-0.26,19.4721,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":415,"volume":381,"transactions":362,"vwap":484},"2026-07-20",19.52,-0.0638,19.5542,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":374,"volume":489,"transactions":490,"vwap":491},"2026-07-17",19.5838,0.0237,6.051,5,19.5907,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":286,"volume":381,"transactions":362,"vwap":496},"2026-07-16",19.5601,-0.0148,19.5407,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":381,"transactions":362,"vwap":502},"2026-07-15",19.5749,0.0514,0.26,19.54,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":381,"transactions":362,"vwap":508},"2026-07-14",19.5235,0.0385,0.2,19.5125,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":381,"transactions":362,"vwap":514},"2026-07-13",19.485,-0.07,-0.36,19.5425,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":435,"percent_change":436,"volume":518,"transactions":9,"vwap":517},"2026-07-10",19.555,100,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":261,"percent_change":262,"volume":518,"transactions":9,"vwap":521},"2026-07-09",19.59,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":430,"volume":518,"transactions":9,"vwap":524},"2026-07-08",19.575,-0.02,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":230,"percent_change":529,"volume":518,"transactions":9,"vwap":528},"2026-07-07",19.595,-0.66,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":525,"volume":518,"transactions":9,"vwap":532},"2026-07-06",19.725,-0.003,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":518,"transactions":9,"vwap":536},"2026-07-02",19.728,0.048,0.24,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":518,"transactions":9,"vwap":541},"2026-07-01",19.68,-0.117,-0.59,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":518,"transactions":9,"vwap":546},"2026-06-30",19.797,-0.098,-0.49,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":300,"percent_change":552,"volume":518,"transactions":9,"vwap":551},"2026-06-29",19.895,0.15,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":268,"percent_change":556,"volume":24,"transactions":9,"vwap":555},"2026-06-26",19.865,0.05,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":300,"volume":518,"transactions":9,"vwap":559},"2026-06-25",19.855,0.005,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":262,"percent_change":123,"volume":24,"transactions":9,"vwap":563},"2026-06-24",19.85,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":24,"transactions":9,"vwap":566},"2026-06-23",19.77,0.035,0.18,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":478,"volume":24,"transactions":9,"vwap":571},"2026-06-22",19.735,-0.051,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":236,"volume":24,"transactions":9,"vwap":575},"2026-06-18",19.786,0.057,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":24,"transactions":9,"vwap":579},"2026-06-17",19.729,-0.076,-0.38,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":518,"transactions":9,"vwap":584},"2026-06-16",19.805,0.017,0.09,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":276,"percent_change":442,"volume":24,"transactions":9,"vwap":589},"2026-06-15",19.788,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":197,"volume":518,"transactions":9,"vwap":592},"2026-06-12",19.768,-0.017,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":518,"transactions":9,"vwap":596},"2026-06-11",19.785,0.125,0.64,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":230,"volume":518,"transactions":9,"vwap":601},"2026-06-10",19.66,-0.025,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":349,"volume":24,"transactions":9,"vwap":605},"2026-06-09",19.685,0.046,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":286,"volume":24,"transactions":9,"vwap":609},"2026-06-08",19.639,-0.016,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":197,"percent_change":614,"volume":518,"transactions":9,"vwap":613},"2026-06-05",19.655,-0.46,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":300,"percent_change":552,"volume":518,"transactions":9,"vwap":617},"2026-06-04",19.745,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":518,"transactions":9,"vwap":620},"2026-06-03",19.715,-0.048,-0.24,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":211,"volume":24,"transactions":9,"vwap":625},"2026-06-02",19.763,0.014,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":518,"transactions":9,"vwap":629},"2026-06-01",19.749,-0.081,-0.41,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":268,"percent_change":556,"volume":24,"transactions":9,"vwap":634},"2026-05-29",19.83,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":348,"percent_change":349,"volume":518,"transactions":9,"vwap":637},"2026-05-28",19.82,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":261,"percent_change":262,"volume":24,"transactions":9,"vwap":640},"2026-05-27",19.775,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":24,"transactions":9,"vwap":643},"2026-05-26",19.76,0.072,0.37,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":518,"transactions":9,"vwap":648},"2026-05-22",19.688,0.037,0.19,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":211,"volume":24,"transactions":9,"vwap":653},"2026-05-21",19.651,0.013,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":24,"transactions":9,"vwap":657},"2026-05-20",19.638,0.133,0.68,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":518,"transactions":9,"vwap":662},"2026-05-19",19.505,-0.099,-0.5,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":556,"volume":518,"transactions":9,"vwap":667},"2026-05-18",19.604,0.009,{"date":670,"open":528,"high":528,"low":528,"close":528,"change":671,"percent_change":672,"volume":518,"transactions":9,"vwap":528},"2026-05-15",-0.124,-0.63,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":108,"volume":24,"transactions":9,"vwap":675},"2026-05-14",19.719,-0.001,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":268,"percent_change":556,"volume":518,"transactions":9,"vwap":679},"2026-05-13",19.72,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":242,"percent_change":415,"volume":518,"transactions":9,"vwap":682},"2026-05-12",19.71,{"date":684,"open":640,"high":640,"low":640,"close":640,"change":685,"percent_change":686,"volume":518,"transactions":9,"vwap":640},"2026-05-11",-0.04,-0.2,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":262,"percent_change":690,"volume":518,"transactions":9,"vwap":689},"2026-05-08",19.815,0.41,{"date":692,"open":571,"high":571,"low":571,"close":571,"change":197,"percent_change":693,"volume":518,"transactions":9,"vwap":571},"2026-05-07",-0.45,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":343,"percent_change":697,"volume":518,"transactions":9,"vwap":696},"2026-05-06",19.825,0.48,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":262,"percent_change":690,"volume":518,"transactions":9,"vwap":700},"2026-05-05",19.73,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":286,"percent_change":631,"volume":704,"transactions":9,"vwap":703},"2026-05-04",19.65,2325500,{"date":706,"open":700,"high":700,"low":700,"close":700,"change":593,"percent_change":197,"volume":518,"transactions":9,"vwap":700},"2026-05-01",{"date":708,"open":709,"high":709,"low":709,"close":709,"change":585,"percent_change":586,"volume":518,"transactions":9,"vwap":709},"2026-04-30",19.747,{"date":711,"open":700,"high":700,"low":700,"close":700,"change":712,"percent_change":448,"volume":24,"transactions":9,"vwap":700},"2026-04-29",-0.085,{"date":714,"open":689,"high":689,"low":689,"close":689,"change":715,"percent_change":286,"volume":518,"transactions":9,"vwap":689},"2026-04-28",-0.015,{"date":717,"open":634,"high":634,"low":634,"close":634,"change":327,"percent_change":328,"volume":24,"transactions":9,"vwap":634},"2026-04-27",{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":305,"volume":518,"transactions":9,"vwap":720},"2026-04-24",19.885,0.025,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":518,"transactions":9,"vwap":724},"2026-04-23",19.86,-0.045,-0.23,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":402,"percent_change":507,"volume":518,"transactions":9,"vwap":729},"2026-04-22",19.905,{"date":731,"open":555,"high":555,"low":555,"close":555,"change":732,"percent_change":581,"volume":518,"transactions":9,"vwap":555},"2026-04-21",-0.075,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":560,"percent_change":300,"volume":518,"transactions":9,"vwap":735},"2026-04-20",19.94,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":343,"percent_change":697,"volume":518,"transactions":9,"vwap":738},"2026-04-17",19.935,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":512,"percent_change":742,"volume":518,"transactions":9,"vwap":741},"2026-04-16",19.84,-0.35,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":292,"percent_change":293,"volume":518,"transactions":9,"vwap":745},"2026-04-15",19.91,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":567,"percent_change":568,"volume":518,"transactions":9,"vwap":748},"2026-04-14",19.915,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":143,"volume":518,"transactions":9,"vwap":751},"2026-04-13",19.88,0.075,{"date":754,"open":563,"high":563,"low":584,"close":584,"change":725,"percent_change":726,"volume":755,"transactions":9,"vwap":584},"2026-04-10",200,{"date":757,"open":563,"high":563,"low":563,"close":563,"change":758,"percent_change":103,"volume":518,"transactions":9,"vwap":563},"2026-04-09",0.012,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":537,"percent_change":538,"volume":518,"transactions":9,"vwap":761},"2026-04-08",19.838,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":262,"volume":518,"transactions":9,"vwap":764},"2026-04-07",19.79,0.016,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":610,"percent_change":286,"volume":518,"transactions":9,"vwap":768},"2026-04-06",19.774,{"date":770,"open":764,"high":764,"low":764,"close":764,"change":262,"percent_change":690,"volume":518,"transactions":9,"vwap":764},"2026-04-02",{"date":772,"open":682,"high":682,"low":682,"close":682,"change":773,"percent_change":774,"volume":518,"transactions":9,"vwap":682},"2026-04-01",-0.096,-0.48,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":518,"transactions":9,"vwap":777},"2026-03-31",19.806,0.106,0.54,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":778,"percent_change":779,"volume":518,"transactions":9,"vwap":782},"2026-03-30",19.7,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":230,"volume":518,"transactions":9,"vwap":785},"2026-03-27",19.594,-0.026,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":281,"percent_change":790,"volume":518,"transactions":9,"vwap":789},"2026-03-26",19.62,-0.71,{"date":792,"open":643,"high":643,"low":643,"close":643,"change":793,"percent_change":794,"volume":518,"transactions":9,"vwap":643},"2026-03-25",0.065,0.33,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":182,"volume":518,"transactions":9,"vwap":797},"2026-03-24",19.695,-0.054,{"date":800,"open":629,"high":629,"low":629,"close":629,"change":658,"percent_change":659,"volume":518,"transactions":9,"vwap":629},"2026-03-23",{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":518,"transactions":9,"vwap":803},"2026-03-20",19.616,-0.191,-0.96,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":649,"percent_change":650,"volume":518,"transactions":9,"vwap":808},"2026-03-19",19.807,{"date":810,"open":566,"high":566,"low":566,"close":566,"change":242,"percent_change":415,"volume":518,"transactions":9,"vwap":566},"2026-03-18",{"date":812,"open":813,"high":813,"low":813,"close":813,"change":752,"percent_change":143,"volume":518,"transactions":9,"vwap":813},"2026-03-17",19.835,{"date":815,"open":643,"high":643,"low":643,"close":643,"change":442,"percent_change":816,"volume":518,"transactions":9,"vwap":643},"2026-03-16",0.51,{"date":818,"open":601,"high":601,"low":601,"close":601,"change":819,"percent_change":686,"volume":518,"transactions":9,"vwap":601},"2026-03-13",-0.039,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":518,"transactions":9,"vwap":822},"2026-03-12",19.699,-0.109,-0.55,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":518,"transactions":9,"vwap":827},"2026-03-11",19.808,-0.147,-0.74,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":430,"percent_change":664,"volume":834,"transactions":9,"vwap":833},"2026-03-10",20.025,19.955,99700,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-03-09",20.030001,20.055,0.088,0.44,100000,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":518,"transactions":9,"vwap":844},"2026-03-06",19.967,-0.038,-0.19,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":286,"percent_change":850,"volume":518,"transactions":9,"vwap":849},"2026-03-05",20.0049992,-0.4,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":261,"percent_change":211,"volume":518,"transactions":9,"vwap":853},"2026-03-04",20.084999,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":379,"volume":518,"transactions":9,"vwap":856},"2026-03-03",20.07,-0.012,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":518,"transactions":9,"vwap":860},"2026-03-02",20.082001,-0.123,-0.61,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":256,"volume":518,"transactions":9,"vwap":865},"2026-02-27",20.205,0.023,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":401,"percent_change":300,"volume":518,"transactions":9,"vwap":869},"2026-02-26",20.182,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":276,"percent_change":442,"volume":518,"transactions":9,"vwap":872},"2026-02-25",20.175,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":477,"percent_change":191,"volume":518,"transactions":9,"vwap":875},"2026-02-24",20.155,{"date":877,"open":865,"high":865,"low":865,"close":865,"change":268,"percent_change":556,"volume":518,"transactions":9,"vwap":865},"2026-02-23",{"date":879,"open":880,"high":880,"low":880,"close":880,"change":268,"percent_change":556,"volume":518,"transactions":9,"vwap":880},"2026-02-20",20.195,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":268,"percent_change":556,"volume":518,"transactions":9,"vwap":883},"2026-02-19",20.185,{"date":885,"open":872,"high":872,"low":872,"close":872,"change":886,"percent_change":887,"volume":518,"transactions":9,"vwap":872},"2026-02-18",-0.032,-0.16,{"date":889,"open":22,"high":22,"low":22,"close":22,"change":890,"percent_change":305,"volume":518,"transactions":9,"vwap":22},"2026-02-17",0.027,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":793,"percent_change":138,"volume":518,"transactions":9,"vwap":893},"2026-02-13",20.18,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":752,"percent_change":645,"volume":24,"transactions":9,"vwap":896},"2026-02-12",20.115,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":602,"percent_change":900,"volume":518,"transactions":9,"vwap":899},"2026-02-11",20.040001,-0.12,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":402,"percent_change":507,"volume":518,"transactions":9,"vwap":903},"2026-02-10",20.065001,{"date":905,"open":832,"high":832,"low":832,"close":832,"change":268,"percent_change":556,"volume":518,"transactions":9,"vwap":832},"2026-02-09",{"date":907,"open":908,"high":908,"low":908,"close":908,"change":24,"percent_change":24,"volume":518,"transactions":9,"vwap":908},"2026-02-06",20.014999,{"date":910,"open":908,"high":908,"low":908,"close":908,"change":262,"percent_change":123,"volume":518,"transactions":9,"vwap":908},"2026-02-05",{"date":912,"open":738,"high":738,"low":738,"close":738,"change":525,"percent_change":430,"volume":518,"transactions":9,"vwap":738},"2026-02-04",{"date":914,"open":833,"high":833,"low":833,"close":833,"change":585,"percent_change":586,"volume":518,"transactions":9,"vwap":833},"2026-02-03",{"date":916,"open":917,"high":917,"low":917,"close":917,"change":663,"percent_change":548,"volume":518,"transactions":9,"vwap":917},"2026-02-02",19.938,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":668,"percent_change":402,"volume":24,"transactions":9,"vwap":920},"2026-01-30",20.037001,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":268,"volume":518,"transactions":9,"vwap":923},"2026-01-29",20.028,0.003,{"date":926,"open":832,"high":832,"low":832,"close":832,"change":857,"percent_change":379,"volume":518,"transactions":9,"vwap":832},"2026-01-28",{"date":928,"open":856,"high":856,"low":920,"close":920,"change":845,"percent_change":846,"volume":518,"transactions":9,"vwap":920},"2026-01-27",{"date":930,"open":931,"high":931,"low":931,"close":931,"change":276,"percent_change":442,"volume":24,"transactions":9,"vwap":931},"2026-01-26",20.075001,{"date":933,"open":934,"high":838,"low":934,"close":838,"change":721,"percent_change":374,"volume":755,"transactions":9,"vwap":838},"2026-01-23",20.02,{"date":936,"open":837,"high":837,"low":837,"close":837,"change":758,"percent_change":103,"volume":518,"transactions":9,"vwap":837},"2026-01-22",{"date":938,"open":939,"high":939,"low":939,"close":939,"change":586,"percent_change":940,"volume":24,"transactions":9,"vwap":939},"2026-01-21",20.018,0.45,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":774,"volume":518,"transactions":9,"vwap":943},"2026-01-20",19.928,-0.097,{"date":946,"open":832,"high":832,"low":832,"close":832,"change":292,"percent_change":525,"volume":24,"transactions":9,"vwap":832},"2026-01-16",{"date":948,"open":837,"high":837,"low":837,"close":837,"change":725,"percent_change":949,"volume":24,"transactions":9,"vwap":837},"2026-01-15",-0.22,{"date":951,"open":931,"high":931,"low":931,"close":931,"change":952,"percent_change":412,"volume":518,"transactions":9,"vwap":931},"2026-01-14",0.042,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":552,"volume":24,"transactions":9,"vwap":955},"2026-01-13",20.033001,0.031,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":610,"percent_change":286,"volume":24,"transactions":9,"vwap":959},"2026-01-12",20.0020008,{"date":961,"open":939,"high":939,"low":939,"close":939,"change":537,"percent_change":538,"volume":24,"transactions":9,"vwap":939},"2026-01-09",{"date":963,"open":964,"high":964,"low":964,"close":964,"change":725,"percent_change":949,"volume":518,"transactions":9,"vwap":964},"2026-01-08",19.97,{"date":966,"open":908,"high":908,"low":908,"close":908,"change":261,"percent_change":211,"volume":24,"transactions":9,"vwap":908},"2026-01-07",{"date":968,"open":403,"high":403,"low":403,"close":403,"change":560,"percent_change":300,"volume":24,"transactions":9,"vwap":403},"2026-01-06",{"date":970,"open":971,"high":971,"low":971,"close":971,"change":300,"percent_change":552,"volume":518,"transactions":9,"vwap":971},"2026-01-05",19.995,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":292,"percent_change":293,"volume":24,"transactions":9,"vwap":974},"2026-01-02",19.965,{"date":976,"open":964,"high":964,"low":964,"close":964,"change":477,"percent_change":191,"volume":518,"transactions":9,"vwap":964},"2025-12-31",{"date":978,"open":934,"high":934,"low":934,"close":934,"change":610,"percent_change":286,"volume":518,"transactions":9,"vwap":934},"2025-12-30",{"date":980,"open":981,"high":981,"low":981,"close":981,"change":819,"percent_change":846,"volume":24,"transactions":9,"vwap":981},"2025-12-29",20.035999,{"date":983,"open":931,"high":931,"low":931,"close":931,"change":567,"percent_change":984,"volume":24,"transactions":9,"vwap":931},"2025-12-26",0.17,{"date":986,"open":899,"high":899,"low":899,"close":899,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":899},"2025-12-25",{"date":988,"open":899,"high":899,"low":899,"close":899,"change":211,"percent_change":148,"volume":41,"transactions":9,"vwap":899},"2025-12-24",{"date":990,"open":964,"high":964,"low":964,"close":964,"change":525,"percent_change":430,"volume":518,"transactions":9,"vwap":964},"2025-12-23",{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":477,"volume":24,"transactions":9,"vwap":993},"2025-12-22",19.99,-0.011,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":103,"volume":518,"transactions":9,"vwap":997},"2025-12-19",20.00099945,0.011,{"date":1000,"open":993,"high":993,"low":993,"close":993,"change":268,"percent_change":556,"volume":24,"transactions":9,"vwap":993},"2025-12-18",{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":108,"percent_change":477,"volume":518,"transactions":9,"vwap":1003},"2025-12-17",19.98,{"date":1005,"open":993,"high":993,"low":993,"close":993,"change":556,"percent_change":118,"volume":518,"transactions":9,"vwap":993},"2025-12-16",{"date":1007,"open":735,"high":735,"low":735,"close":735,"change":293,"percent_change":1008,"volume":518,"transactions":9,"vwap":735},"2025-12-15",-0.15,{"date":1010,"open":964,"high":964,"low":964,"close":964,"change":1011,"percent_change":360,"volume":1012,"transactions":9,"vwap":964},"2025-12-12",-0.074,50002,{"date":174,"open":1014,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":436,"volume":1018,"transactions":9,"vwap":1016},20.08,20.09,20.044001,-0.036,50000]