[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRUX":3,"homepage-market-summary":30,"stock-historical-CRUX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRUX","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 Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3373,1.23564,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.489,28.59,28.61,28.47,28.5,-0.011,-0.04,174558.961534,30.84,28.345,434355.8518900786,5.8,140,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},434356,60809819.264611,-5.48,"2026-03-16",[180,183,192,201,208,218,229,240,250,260,269,279,287,298,309,316,326,335,345,354,364,373,381,390,400,410,418,424,435,443,450,457,467,474,482,490,498,505,514,519,524,530,537,545,553,559,566,573,580,586,591,597,604,613,621,629,636,643,649,655,659,662,667,672,679,683,689,697,702,707,712,719,723,728,734,739,744,748,751,755,759,762,766,769,772,775,778,781,784,788,791,795,798,802,807,810,814,818,821,824,827,830,835,838,842,845,848,851,854,859,864,869,875,878,882,886,892,897,901,904,908,911,915,918,921,924,927,930,932,935,939,943,948,952,955,958,962,965,969,973],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},578,28.5144,{"date":184,"open":185,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",28.4,28.5599,-0.045,-0.16,453006.7129,777,28.4615,{"date":193,"open":19,"high":19,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",28.5143,28.545,-0.055,-0.19,153714.0067,544,28.544,{"date":202,"open":19,"high":19,"low":203,"close":204,"change":196,"percent_change":197,"volume":205,"transactions":206,"vwap":207},"2026-09-29",28.515,28.6,1994035.2977,1151,28.5874,{"date":209,"open":210,"high":211,"low":204,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",28.66,28.689,28.655,-0.105,-0.37,139195.008593,614,28.6334,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",28.74,28.7697,28.645,28.76,0.04,0.14,211482.4637,1030,28.7081,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",28.87,28.905,28.71,28.72,-0.179,-0.62,208527.2728,765,28.813,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",29.05,28.86,28.899,-0.191,-0.66,190736.4402,432,28.9111,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",29.16,29.17,29.042,29.09,0,141051.9842,707,29.0812,{"date":261,"open":255,"high":262,"low":263,"close":255,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",29.095,29.04,0.07,0.24,159106.542,1031,29.064,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",29.06,29.08,29.02,-0.1,-0.34,183420.581,757,29.0406,{"date":280,"open":272,"high":281,"low":271,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",29.12,0.125,0.43,200384.484946,580,29.0868,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",29,29.07,28.9843,28.995,0.01,0.03,1340443.203,867,29.0377,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",28.96,28.99,28.95,28.985,-0.005,-0.02,562902.9081,612,28.9712,{"date":310,"open":301,"high":242,"low":311,"close":301,"change":312,"percent_change":274,"volume":313,"transactions":314,"vwap":315},"2026-09-14",28.9602,-0.03,319246.830606,831,29.0211,{"date":317,"open":318,"high":319,"low":320,"close":273,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",29.1,29.11,29.015,-0.08,-0.27,235103.7211,715,29.0541,{"date":327,"open":328,"high":329,"low":255,"close":318,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",29.15,29.1897,-0.17,-0.58,290227.5782,878,29.1476,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":23,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",29.3,29.315,29.235,29.27,-0.14,265752.3932,900,29.2811,{"date":346,"open":347,"high":347,"low":340,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",29.4,29.31,-0.025,-0.09,373439.46415,1379,29.3209,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",29.32,29.35,29.335,0.035,0.12,153384.326201,562,29.3343,{"date":365,"open":366,"high":367,"low":337,"close":337,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",29.34,29.365,0.015,0.05,138542.057629,719,29.3413,{"date":374,"open":340,"high":375,"low":376,"close":377,"change":256,"percent_change":256,"volume":378,"transactions":379,"vwap":380},"2026-09-02",29.295,29.24,29.285,161449.2982,685,29.262,{"date":382,"open":383,"high":357,"low":384,"close":377,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",29.29,29.245,-0.175,-0.59,454117.0702,852,29.3102,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":330,"volume":397,"transactions":398,"vwap":399},"2026-08-31",29.47,29.48,29.4301,29.46,-0.05,158345.0812,881,29.4559,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",29.58,29.61,29.51,-0.095,-0.32,1102097.5804,375,29.525,{"date":411,"open":403,"high":412,"low":413,"close":414,"change":415,"percent_change":396,"volume":416,"transactions":362,"vwap":417},"2026-08-27",29.6199,29.59,29.605,-0.015,273277.681173,29.604,{"date":419,"open":403,"high":420,"low":402,"close":420,"change":415,"percent_change":396,"volume":421,"transactions":422,"vwap":423},"2026-08-26",29.62,152483.3654,709,29.6,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",29.57,29.645,29.5399,29.635,0.135,0.46,218603.1592,1130,29.5936,{"date":436,"open":393,"high":437,"low":393,"close":438,"change":294,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",29.535,29.5,0.1,160789.4572,810,29.5123,{"date":444,"open":392,"high":445,"low":446,"close":392,"change":312,"percent_change":274,"volume":447,"transactions":448,"vwap":449},"2026-08-21",29.475,29.44,129184.1132,475,29.4584,{"date":451,"open":438,"high":437,"low":445,"close":438,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",-0.06,-0.2,131348.6492,543,29.4961,{"date":458,"open":459,"high":460,"low":461,"close":459,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",29.56,29.575,29.505,0.115,0.39,757009.3574,633,29.5581,{"date":468,"open":469,"high":395,"low":469,"close":470,"change":368,"percent_change":369,"volume":471,"transactions":472,"vwap":473},"2026-08-18",29.39,29.445,140011.2794,604,29.4364,{"date":475,"open":392,"high":476,"low":477,"close":478,"change":452,"percent_change":453,"volume":479,"transactions":480,"vwap":481},"2026-08-17",29.4763,29.4101,29.43,132756.5261,626,29.4475,{"date":483,"open":484,"high":485,"low":392,"close":486,"change":23,"percent_change":341,"volume":487,"transactions":488,"vwap":489},"2026-08-14",29.54,29.545,29.49,126967.0691,470,29.5014,{"date":491,"open":484,"high":403,"low":404,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",29.53,0.09,0.31,192771.7561,773,29.5517,{"date":499,"open":393,"high":500,"low":446,"close":446,"change":501,"percent_change":224,"volume":502,"transactions":503,"vwap":504},"2026-08-12",29.485,0.0115,122613.3621,602,29.4703,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":439,"volume":511,"transactions":512,"vwap":513},"2026-08-11",29.42,29.45,29.4285,0.0285,195964.8381,407,29.4246,{"date":515,"open":393,"high":500,"low":469,"close":347,"change":274,"percent_change":275,"volume":516,"transactions":517,"vwap":518},"2026-08-10",255346.4913,1106,29.4325,{"date":520,"open":484,"high":484,"low":446,"close":438,"change":293,"percent_change":294,"volume":521,"transactions":522,"vwap":523},"2026-08-07",377450.9003,1737,29.4592,{"date":525,"open":526,"high":526,"low":392,"close":486,"change":321,"percent_change":322,"volume":527,"transactions":528,"vwap":529},"2026-08-06",29.67,132477.518301,747,29.5041,{"date":531,"open":492,"high":426,"low":409,"close":426,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",0.044,0.15,237398.679359,826,29.5463,{"date":538,"open":492,"high":539,"low":393,"close":540,"change":541,"percent_change":431,"volume":542,"transactions":543,"vwap":544},"2026-08-04",29.55,29.526,0.136,244232.8893,861,29.5055,{"date":546,"open":469,"high":547,"low":548,"close":469,"change":350,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",29.435,29.38,-0.31,390693.3513,2690,29.4141,{"date":554,"open":404,"high":404,"low":547,"close":393,"change":187,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",-0.15,129616.5883,396,29.4575,{"date":560,"open":492,"high":539,"low":438,"close":409,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",0.025,0.08,90439.0179,285,29.5354,{"date":567,"open":420,"high":568,"low":438,"close":438,"change":569,"percent_change":570,"volume":571,"transactions":333,"vwap":572},"2026-07-29",29.63,-0.12,-0.41,236038.9509,29.5782,{"date":574,"open":402,"high":575,"low":402,"close":420,"change":369,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",29.66,0.17,111551.9839,377,29.6164,{"date":581,"open":426,"high":402,"low":539,"close":426,"change":562,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",0.27,249470.804719,458,29.5644,{"date":587,"open":393,"high":459,"low":393,"close":486,"change":112,"percent_change":312,"volume":588,"transactions":589,"vwap":590},"2026-07-24",156391.5189,983,29.5181,{"date":592,"open":486,"high":492,"low":593,"close":438,"change":23,"percent_change":341,"volume":594,"transactions":595,"vwap":596},"2026-07-23",29.4801,151449.2599,681,29.506,{"date":598,"open":568,"high":568,"low":484,"close":484,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",-0.075,-0.25,224968.9365,728,29.5809,{"date":605,"open":606,"high":606,"low":423,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",29.64,29.615,-0.085,-0.29,116615.3235,344,29.6204,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":396,"percent_change":330,"volume":618,"transactions":619,"vwap":620},"2026-07-20",29.74,29.675,29.7,210064.2445,647,29.6998,{"date":622,"open":623,"high":624,"low":615,"close":625,"change":561,"percent_change":562,"volume":626,"transactions":627,"vwap":628},"2026-07-17",29.76,29.79,29.75,296825.6345,886,29.7566,{"date":630,"open":631,"high":615,"low":526,"close":632,"change":359,"percent_change":360,"volume":633,"transactions":634,"vwap":635},"2026-07-16",29.68,29.725,159575.7045,574,29.714,{"date":637,"open":638,"high":639,"low":638,"close":638,"change":294,"percent_change":439,"volume":640,"transactions":641,"vwap":642},"2026-07-15",29.69,29.7299,3703871.2056,908,29.701,{"date":644,"open":575,"high":645,"low":429,"close":575,"change":369,"percent_change":576,"volume":646,"transactions":647,"vwap":648},"2026-07-14",29.705,160708.8895,677,29.6689,{"date":650,"open":617,"high":617,"low":413,"close":403,"change":350,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-13",-0.3,392679.4895,634,29.6236,{"date":656,"open":657,"high":657,"low":631,"close":617,"change":256,"percent_change":256,"volume":658,"transactions":9,"vwap":617},"2026-07-10",29.73,477300,{"date":660,"open":617,"high":625,"low":631,"close":617,"change":293,"percent_change":294,"volume":661,"transactions":9,"vwap":617},"2026-07-09",185300,{"date":663,"open":664,"high":623,"low":568,"close":638,"change":23,"percent_change":665,"volume":666,"transactions":9,"vwap":638},"2026-07-08",29.71,-0.13,219200,{"date":668,"open":669,"high":669,"low":657,"close":657,"change":665,"percent_change":670,"volume":671,"transactions":9,"vwap":657},"2026-07-07",29.82,-0.44,128100,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":224,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-06",29.88,29.83,29.86,0.13,110800,{"date":680,"open":675,"high":676,"low":681,"close":669,"change":293,"percent_change":294,"volume":682,"transactions":9,"vwap":669},"2026-07-02",29.8,316900,{"date":684,"open":685,"high":686,"low":681,"close":685,"change":330,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",29.81,29.85,-0.57,93600,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":214,"volume":696,"transactions":9,"vwap":694},"2026-06-30",30.049999,30.059999,29.97,29.98,-0.11,104300,{"date":698,"open":699,"high":700,"low":692,"close":699,"change":224,"percent_change":677,"volume":701,"transactions":9,"vwap":699},"2026-06-29",30.09,30.11,166300,{"date":703,"open":704,"high":705,"low":704,"close":691,"change":293,"percent_change":294,"volume":706,"transactions":9,"vwap":691},"2026-06-26",30.030001,30.08,148500,{"date":708,"open":709,"high":709,"low":704,"close":710,"change":369,"percent_change":576,"volume":711,"transactions":9,"vwap":710},"2026-06-25",30.07,30.040001,154000,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":677,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-24",29.94,30.01,29.99,0.44,361900,{"date":720,"open":721,"high":714,"low":721,"close":676,"change":294,"percent_change":439,"volume":722,"transactions":9,"vwap":676},"2026-06-23",29.84,358800,{"date":724,"open":721,"high":676,"low":675,"close":675,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":675},"2026-06-22",-0.07,-0.23,142400,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":293,"percent_change":294,"volume":733,"transactions":9,"vwap":732},"2026-06-18",29.93,29.96,29.9,217100,{"date":735,"open":736,"high":694,"low":737,"close":737,"change":321,"percent_change":322,"volume":738,"transactions":9,"vwap":737},"2026-06-17",29.95,29.89,208300,{"date":740,"open":736,"high":704,"low":741,"close":693,"change":264,"percent_change":742,"volume":743,"transactions":9,"vwap":693},"2026-06-16",29.92,0.23,229500,{"date":745,"open":736,"high":736,"low":737,"close":732,"change":746,"percent_change":264,"volume":747,"transactions":9,"vwap":732},"2026-06-15",0.02,136400,{"date":749,"open":676,"high":737,"low":721,"close":674,"change":746,"percent_change":264,"volume":750,"transactions":9,"vwap":674},"2026-06-12",195300,{"date":752,"open":681,"high":753,"low":657,"close":676,"change":360,"percent_change":127,"volume":754,"transactions":9,"vwap":676},"2026-06-11",29.87,153200,{"date":756,"open":757,"high":624,"low":657,"close":615,"change":256,"percent_change":256,"volume":758,"transactions":9,"vwap":615},"2026-06-10",29.77,171500,{"date":760,"open":657,"high":623,"low":664,"close":615,"change":264,"percent_change":265,"volume":761,"transactions":9,"vwap":615},"2026-06-09",155400,{"date":763,"open":615,"high":625,"low":526,"close":526,"change":725,"percent_change":764,"volume":765,"transactions":9,"vwap":526},"2026-06-08",-0.24,100900,{"date":767,"open":757,"high":757,"low":657,"close":615,"change":452,"percent_change":453,"volume":768,"transactions":9,"vwap":615},"2026-06-05",208500,{"date":770,"open":685,"high":669,"low":681,"close":681,"change":293,"percent_change":294,"volume":771,"transactions":9,"vwap":681},"2026-06-04",102300,{"date":773,"open":681,"high":685,"low":757,"close":624,"change":23,"percent_change":665,"volume":774,"transactions":9,"vwap":624},"2026-06-03",186500,{"date":776,"open":753,"high":753,"low":685,"close":675,"change":293,"percent_change":294,"volume":777,"transactions":9,"vwap":675},"2026-06-02",146900,{"date":779,"open":623,"high":721,"low":615,"close":669,"change":695,"percent_change":214,"volume":780,"transactions":9,"vwap":669},"2026-06-01",141500,{"date":782,"open":736,"high":693,"low":730,"close":730,"change":746,"percent_change":264,"volume":783,"transactions":9,"vwap":730},"2026-05-29",82600,{"date":785,"open":737,"high":730,"low":676,"close":786,"change":369,"percent_change":576,"volume":787,"transactions":9,"vwap":786},"2026-05-28",29.91,373000,{"date":789,"open":676,"high":732,"low":676,"close":676,"change":294,"percent_change":439,"volume":790,"transactions":9,"vwap":676},"2026-05-27",122700,{"date":792,"open":676,"high":676,"low":669,"close":675,"change":107,"percent_change":793,"volume":794,"transactions":9,"vwap":675},"2026-05-26",0.2,174000,{"date":796,"open":685,"high":685,"low":664,"close":757,"change":293,"percent_change":294,"volume":797,"transactions":9,"vwap":757},"2026-05-22",151900,{"date":799,"open":617,"high":800,"low":575,"close":623,"change":562,"percent_change":582,"volume":801,"transactions":9,"vwap":623},"2026-05-21",29.78,276300,{"date":803,"open":426,"high":617,"low":459,"close":631,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":631},"2026-05-20",0.11,0.37,251800,{"date":808,"open":426,"high":420,"low":484,"close":426,"change":350,"percent_change":651,"volume":809,"transactions":9,"vwap":426},"2026-05-19",202600,{"date":811,"open":664,"high":812,"low":420,"close":575,"change":23,"percent_change":665,"volume":813,"transactions":9,"vwap":575},"2026-05-18",29.72,149900,{"date":815,"open":615,"high":625,"low":638,"close":617,"change":188,"percent_change":816,"volume":817,"transactions":9,"vwap":617},"2026-05-15",-0.54,270500,{"date":819,"open":741,"high":736,"low":676,"close":676,"change":305,"percent_change":725,"volume":820,"transactions":9,"vwap":676},"2026-05-14",146300,{"date":822,"open":753,"high":737,"low":675,"close":674,"change":112,"percent_change":312,"volume":823,"transactions":9,"vwap":674},"2026-05-13",243200,{"date":825,"open":730,"high":730,"low":753,"close":737,"change":350,"percent_change":651,"volume":826,"transactions":9,"vwap":737},"2026-05-12",151700,{"date":828,"open":691,"high":691,"low":693,"close":694,"change":452,"percent_change":453,"volume":829,"transactions":9,"vwap":694},"2026-05-11",188000,{"date":831,"open":705,"high":705,"low":832,"close":710,"change":493,"percent_change":833,"volume":834,"transactions":9,"vwap":710},"2026-05-08",30,0.3,666000,{"date":836,"open":692,"high":709,"low":714,"close":736,"change":725,"percent_change":726,"volume":837,"transactions":9,"vwap":736},"2026-05-07",231400,{"date":839,"open":694,"high":691,"low":694,"close":840,"change":360,"percent_change":127,"volume":841,"transactions":9,"vwap":840},"2026-05-06",30.02,120300,{"date":843,"open":730,"high":832,"low":676,"close":732,"change":224,"percent_change":677,"volume":844,"transactions":9,"vwap":732},"2026-05-05",2186100,{"date":846,"open":736,"high":736,"low":669,"close":676,"change":350,"percent_change":651,"volume":847,"transactions":9,"vwap":676},"2026-05-04",127900,{"date":849,"open":730,"high":832,"low":741,"close":736,"change":695,"percent_change":214,"volume":850,"transactions":9,"vwap":736},"2026-05-01",98500,{"date":852,"open":709,"high":705,"low":704,"close":692,"change":294,"percent_change":439,"volume":853,"transactions":9,"vwap":692},"2026-04-30",2638600,{"date":855,"open":709,"high":856,"low":716,"close":704,"change":569,"percent_change":857,"volume":858,"transactions":9,"vwap":704},"2026-04-29",30.17,-0.4,261700,{"date":860,"open":861,"high":862,"low":700,"close":861,"change":305,"percent_change":725,"volume":863,"transactions":9,"vwap":861},"2026-04-28",30.15,30.2,676000,{"date":865,"open":866,"high":866,"low":867,"close":856,"change":305,"percent_change":725,"volume":868,"transactions":9,"vwap":856},"2026-04-27",30.25,30.13,123600,{"date":870,"open":871,"high":872,"low":716,"close":873,"change":107,"percent_change":793,"volume":874,"transactions":9,"vwap":873},"2026-04-24",30.16,30.24,30.19,381000,{"date":876,"open":862,"high":862,"low":705,"close":867,"change":312,"percent_change":274,"volume":877,"transactions":9,"vwap":867},"2026-04-23",97800,{"date":879,"open":880,"high":880,"low":871,"close":871,"change":305,"percent_change":725,"volume":881,"transactions":9,"vwap":871},"2026-04-22",30.21,84800,{"date":883,"open":880,"high":872,"low":705,"close":884,"change":350,"percent_change":651,"volume":885,"transactions":9,"vwap":884},"2026-04-21",30.18,653000,{"date":887,"open":888,"high":889,"low":872,"close":890,"change":294,"percent_change":439,"volume":891,"transactions":9,"vwap":890},"2026-04-20",30.28,30.29,30.27,129500,{"date":893,"open":894,"high":889,"low":699,"close":872,"change":439,"percent_change":895,"volume":896,"transactions":9,"vwap":872},"2026-04-17",30.26,0.33,255100,{"date":898,"open":880,"high":880,"low":700,"close":899,"change":396,"percent_change":330,"volume":900,"transactions":9,"vwap":899},"2026-04-16",30.14,157800,{"date":902,"open":856,"high":873,"low":871,"close":873,"change":112,"percent_change":312,"volume":903,"transactions":9,"vwap":873},"2026-04-15",110400,{"date":905,"open":871,"high":906,"low":840,"close":862,"change":264,"percent_change":742,"volume":907,"transactions":9,"vwap":862},"2026-04-14",30.22,118300,{"date":909,"open":705,"high":899,"low":692,"close":867,"change":293,"percent_change":294,"volume":910,"transactions":9,"vwap":867},"2026-04-13",94700,{"date":912,"open":871,"high":871,"low":716,"close":913,"change":305,"percent_change":725,"volume":914,"transactions":9,"vwap":913},"2026-04-10",30.12,103000,{"date":916,"open":867,"high":856,"low":716,"close":899,"change":294,"percent_change":439,"volume":917,"transactions":9,"vwap":899},"2026-04-09",132300,{"date":919,"open":856,"high":856,"low":691,"close":700,"change":107,"percent_change":793,"volume":920,"transactions":9,"vwap":700},"2026-04-08",111600,{"date":922,"open":715,"high":691,"low":741,"close":691,"change":224,"percent_change":677,"volume":923,"transactions":9,"vwap":691},"2026-04-07",142500,{"date":925,"open":888,"high":888,"low":737,"close":715,"change":23,"percent_change":665,"volume":926,"transactions":9,"vwap":715},"2026-04-06",217400,{"date":928,"open":731,"high":705,"low":731,"close":691,"change":369,"percent_change":576,"volume":929,"transactions":9,"vwap":691},"2026-04-02",105900,{"date":931,"open":715,"high":880,"low":716,"close":832,"change":396,"percent_change":330,"volume":844,"transactions":9,"vwap":832},"2026-04-01",{"date":933,"open":694,"high":25,"low":731,"close":691,"change":360,"percent_change":127,"volume":934,"transactions":9,"vwap":691},"2026-03-31",1701700,{"date":936,"open":731,"high":694,"low":741,"close":730,"change":533,"percent_change":937,"volume":938,"transactions":9,"vwap":730},"2026-03-30",0.5,89600,{"date":940,"open":812,"high":685,"low":941,"close":800,"change":396,"percent_change":330,"volume":942,"transactions":9,"vwap":800},"2026-03-27",29.65,282900,{"date":944,"open":786,"high":714,"low":669,"close":675,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":675},"2026-03-26",-0.18,-0.6,122300,{"date":949,"open":692,"high":692,"low":675,"close":715,"change":225,"percent_change":950,"volume":951,"transactions":9,"vwap":715},"2026-03-25",0.47,129600,{"date":953,"open":721,"high":730,"low":681,"close":753,"change":321,"percent_change":322,"volume":954,"transactions":9,"vwap":753},"2026-03-24",5205800,{"date":956,"open":623,"high":694,"low":623,"close":736,"change":533,"percent_change":937,"volume":957,"transactions":9,"vwap":736},"2026-03-23",12053100,{"date":959,"open":786,"high":741,"low":757,"close":681,"change":453,"percent_change":960,"volume":961,"transactions":9,"vwap":681},"2026-03-20",-0.67,37100,{"date":963,"open":737,"high":692,"low":737,"close":832,"change":23,"percent_change":665,"volume":964,"transactions":9,"vwap":832},"2026-03-19",43200,{"date":966,"open":899,"high":866,"low":704,"close":710,"change":665,"percent_change":967,"volume":968,"transactions":9,"vwap":710},"2026-03-18",-0.43,30900,{"date":970,"open":971,"high":971,"low":423,"close":856,"change":294,"percent_change":439,"volume":972,"transactions":9,"vwap":856},"2026-03-17",30.36,250100,{"date":178,"open":700,"high":890,"low":737,"close":899,"change":294,"percent_change":439,"volume":974,"transactions":9,"vwap":899},21100]