[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRXP":3,"homepage-market-summary":27,"stock-historical-CRXP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRXP","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 Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3087,0.99432,"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":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.73,18.726,0.004,0.02,347.106964,20.39,18.61,3716.6772528374386,6.7,203,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},3717,754485.482326,-6.82,"2025-12-11",[177,180,188,197,204,213,219,227,234,240,247,252,259,264,271,276,282,288,295,302,309,316,321,329,335,341,347,351,357,363,369,374,381,389,396,403,410,414,419,423,429,432,439,445,451,456,459,463,466,469,474,481,484,489,494,499,503,509,514,520,524,529,534,537,542,545,550,554,557,560,563,567,570,572,575,579,582,584,588,592,596,601,605,607,610,613,616,618,621,623,626,631,634,639,643,648,650,655,658,661,664,666,671,674,677,680,683,686,692,694,701,704,707,709,712,716,719,722,724,727,732,734,737,739,741,743,746,749,752,757,762,766,771,775,778,782,786,788,790,794,797,802,805,810,817,823,827,829,832,835,840,843,846,849,852,855,858,861,864,868,874,878,881,885,888,890,893,896,898,902,904,907,909,912,914,917,920,922,926,929,931,935,938,940,942,945,949,952,954,956,958,960,962,965,967,969,971,973,975,977,980,982,984],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},17,18.732,{"date":181,"open":182,"high":17,"low":23,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",18.62,-0.074,-0.39,4929,13,18.6128,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",18.77,18.8,-0.02,-0.11,587,14,18.7831,{"date":198,"open":199,"high":199,"low":191,"close":199,"change":109,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",18.82,-0.05,510.053,16,18.8121,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",18.84,18.83,-0.07,-0.37,3022,15,18.8392,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":192,"percent_change":193,"volume":216,"transactions":217,"vwap":218},"2026-09-25",18.9,110,11,18.899,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":217,"vwap":226},"2026-09-24",18.95,18.92,-0.125,-0.66,780,18.9504,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":217,"vwap":233},"2026-09-23",19.045,-0.136,-0.71,10.052,19.0927,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":232,"transactions":217,"vwap":239},"2026-09-22",19.181,0.006,0.03,19.1898,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":245,"vwap":246},"2026-09-21",19.175,0.04,0.21,10,19.1758,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":200,"percent_change":250,"volume":232,"transactions":217,"vwap":251},"2026-09-18",19.135,-0.26,19.1427,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":149,"volume":256,"transactions":257,"vwap":258},"2026-09-17",19.185,0.0663,32,12,19.1801,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":257,"transactions":257,"vwap":249},"2026-09-16",19.1187,-0.0063,-0.03,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":257,"vwap":270},"2026-09-15",19.125,-0.034,-0.18,11.052,19.1177,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":109,"volume":245,"transactions":245,"vwap":275},"2026-09-14",19.159,-0.001,19.1444,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":245,"transactions":245,"vwap":281},"2026-09-11",19.16,-0.0312,-0.16,19.1916,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":245,"transactions":245,"vwap":287},"2026-09-10",19.1912,-0.1138,-0.59,19.21,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":217,"vwap":294},"2026-09-09",19.305,-0.17,-0.87,10.051,19.3952,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":263,"volume":300,"transactions":186,"vwap":301},"2026-09-08",19.47,19.475,-0.005,219.051,19.4708,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":217,"vwap":304},"2026-09-04",19.49,19.48,0.0163,0.08,3368,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":217,"vwap":315},"2026-09-03",19.4637,0.0237,0.12,24,19.4828,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":238,"volume":202,"transactions":257,"vwap":320},"2026-09-02",19.44,0.005,19.4343,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":257,"vwap":328},"2026-09-01",19.46,19.435,-0.1445,-0.74,110.051,19.4595,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":268,"volume":216,"transactions":217,"vwap":334},"2026-08-31",19.55,19.5795,-0.0355,19.552,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":245,"transactions":245,"vwap":340},"2026-08-28",19.615,-0.045,-0.23,19.6366,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":245,"transactions":245,"vwap":346},"2026-08-27",19.66,-0.015,-0.08,19.6609,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":299,"percent_change":263,"volume":245,"transactions":245,"vwap":350},"2026-08-26",19.675,19.6702,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":307,"percent_change":354,"volume":355,"transactions":245,"vwap":356},"2026-08-25",19.68,0.41,109,19.6783,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":216,"transactions":217,"vwap":362},"2026-08-24",19.6,0.039,0.2,19.6001,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":216,"transactions":217,"vwap":368},"2026-08-21",19.561,-0.019,-0.1,19.5622,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":208,"percent_change":372,"volume":216,"transactions":257,"vwap":373},"2026-08-20",19.58,-0.36,19.5806,{"date":375,"open":343,"high":343,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":195,"vwap":380},"2026-08-19",19.65,0.09,0.46,325,19.6565,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-18",19.56,0.009,0.05,105,8,19.5599,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":202,"vwap":395},"2026-08-17",19.551,-0.054,-0.28,115.757854,19.554,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":263,"percent_change":400,"volume":401,"transactions":217,"vwap":402},"2026-08-14",19.59,19.605,-0.15,2277,19.5901,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":202,"vwap":405},"2026-08-13",19.63,19.635,0.045,0.23,3569,{"date":411,"open":398,"high":398,"low":398,"close":398,"change":412,"percent_change":307,"volume":217,"transactions":217,"vwap":413},"2026-08-12",0.015,19.5944,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":417,"volume":245,"transactions":245,"vwap":418},"2026-08-11",19.575,0,19.5793,{"date":420,"open":416,"high":416,"low":416,"close":416,"change":421,"percent_change":268,"volume":245,"transactions":245,"vwap":422},"2026-08-10",-0.035,19.5908,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":238,"percent_change":426,"volume":427,"transactions":186,"vwap":428},"2026-08-07",19.61,0.15,22,19.6193,{"date":430,"open":371,"high":371,"low":371,"close":371,"change":338,"percent_change":339,"volume":257,"transactions":257,"vwap":431},"2026-08-06",19.5937,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":20,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",19.625,0.1,31,20,19.6243,{"date":440,"open":425,"high":425,"low":399,"close":399,"change":441,"percent_change":442,"volume":443,"transactions":195,"vwap":444},"2026-08-04",0.07,0.36,243,19.6091,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":245,"transactions":245,"vwap":450},"2026-08-03",19.535,-0.0403,-0.21,19.5298,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":268,"volume":245,"transactions":245,"vwap":455},"2026-07-31",19.5753,-0.0347,19.5728,{"date":457,"open":425,"high":425,"low":425,"close":425,"change":319,"percent_change":238,"volume":257,"transactions":195,"vwap":458},"2026-07-30",19.6099,{"date":460,"open":399,"high":399,"low":399,"close":399,"change":208,"percent_change":372,"volume":461,"transactions":195,"vwap":462},"2026-07-29",13.000508,19.648,{"date":464,"open":349,"high":349,"low":349,"close":349,"change":243,"percent_change":361,"volume":245,"transactions":245,"vwap":465},"2026-07-28",19.6561,{"date":467,"open":406,"high":406,"low":406,"close":406,"change":385,"percent_change":468,"volume":217,"transactions":217,"vwap":405},"2026-07-27",0.26,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":263,"volume":293,"transactions":217,"vwap":473},"2026-07-24",19.585,-0.0053,19.5816,{"date":475,"open":398,"high":476,"low":477,"close":476,"change":478,"percent_change":339,"volume":479,"transactions":186,"vwap":480},"2026-07-23",19.5903,19.5899,-0.0447,212,19.5897,{"date":482,"open":406,"high":406,"low":406,"close":406,"change":421,"percent_change":268,"volume":245,"transactions":245,"vwap":483},"2026-07-22",19.6502,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":200,"percent_change":487,"volume":186,"transactions":217,"vwap":488},"2026-07-21",19.67,-0.25,19.6731,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":338,"percent_change":339,"volume":492,"transactions":387,"vwap":493},"2026-07-20",19.72,1976,19.7201,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":238,"percent_change":426,"volume":387,"transactions":497,"vwap":498},"2026-07-17",19.765,7,19.7646,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":417,"percent_change":417,"volume":387,"transactions":497,"vwap":502},"2026-07-16",19.735,19.7194,{"date":504,"open":505,"high":505,"low":491,"close":501,"change":506,"percent_change":468,"volume":507,"transactions":202,"vwap":508},"2026-07-15",19.74,0.0515,188099,19.7254,{"date":510,"open":353,"high":511,"low":353,"close":511,"change":512,"percent_change":109,"volume":513,"transactions":186,"vwap":353},"2026-07-14",19.6835,-0.0015,50313.152,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":200,"percent_change":487,"volume":518,"transactions":519,"vwap":516},"2026-07-13",19.71,19.685,100003,5,{"date":521,"open":501,"high":501,"low":501,"close":501,"change":522,"percent_change":243,"volume":523,"transactions":9,"vwap":501},"2026-07-10",0.008,100,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":523,"transactions":9,"vwap":526},"2026-07-09",19.727,0.002,0.01,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":523,"transactions":9,"vwap":531},"2026-07-08",19.725,-0.04,-0.2,{"date":535,"open":496,"high":496,"low":496,"close":496,"change":208,"percent_change":536,"volume":523,"transactions":9,"vwap":496},"2026-07-07",-0.35,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":523,"transactions":9,"vwap":539},"2026-07-06",19.835,0.035,0.18,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":528,"percent_change":385,"volume":523,"transactions":9,"vwap":544},"2026-07-02",19.8,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":523,"transactions":9,"vwap":547},"2026-07-01",19.79,-0.145,-0.73,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":209,"volume":523,"transactions":9,"vwap":552},"2026-06-30",19.935,-0.075,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":243,"percent_change":361,"volume":523,"transactions":9,"vwap":556},"2026-06-29",20.01,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":528,"percent_change":385,"volume":523,"transactions":9,"vwap":559},"2026-06-26",19.97,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":238,"percent_change":426,"volume":523,"transactions":9,"vwap":562},"2026-06-25",19.96,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":144,"volume":523,"transactions":9,"vwap":565},"2026-06-24",19.93,0.075,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":569},"2026-06-23",19.855,{"date":571,"open":569,"high":569,"low":569,"close":569,"change":421,"percent_change":268,"volume":523,"transactions":9,"vwap":569},"2026-06-22",{"date":573,"open":574,"high":574,"low":574,"close":574,"change":527,"percent_change":528,"volume":523,"transactions":9,"vwap":574},"2026-06-18",19.89,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":280,"volume":523,"transactions":9,"vwap":577},"2026-06-17",19.888,-0.032,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":238,"percent_change":426,"volume":523,"transactions":9,"vwap":581},"2026-06-16",19.92,{"date":583,"open":574,"high":574,"low":574,"close":574,"change":20,"percent_change":435,"volume":523,"transactions":9,"vwap":574},"2026-06-15",{"date":585,"open":586,"high":586,"low":586,"close":586,"change":540,"percent_change":541,"volume":587,"transactions":9,"vwap":586},"2026-06-12",19.87,400,{"date":589,"open":539,"high":539,"low":539,"close":539,"change":590,"percent_change":591,"volume":523,"transactions":9,"vwap":539},"2026-06-11",0.065,0.33,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":527,"percent_change":528,"volume":595,"transactions":9,"vwap":594},"2026-06-10",19.77,200,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":523,"transactions":9,"vwap":598},"2026-06-09",19.768,0.028,0.14,{"date":602,"open":505,"high":505,"low":505,"close":505,"change":603,"percent_change":604,"volume":523,"transactions":9,"vwap":505},"2026-06-08",-0.06,-0.3,{"date":606,"open":544,"high":544,"low":544,"close":544,"change":109,"percent_change":200,"volume":523,"transactions":9,"vwap":544},"2026-06-05",{"date":608,"open":609,"high":609,"low":609,"close":609,"change":109,"percent_change":200,"volume":523,"transactions":9,"vwap":609},"2026-06-04",19.81,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":612},"2026-06-03",19.82,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":615},"2026-06-02",19.84,{"date":617,"open":615,"high":615,"low":615,"close":615,"change":208,"percent_change":536,"volume":523,"transactions":9,"vwap":615},"2026-06-01",{"date":619,"open":620,"high":620,"low":620,"close":620,"change":20,"percent_change":435,"volume":523,"transactions":9,"vwap":620},"2026-05-29",19.91,{"date":622,"open":574,"high":574,"low":574,"close":574,"change":243,"percent_change":361,"volume":523,"transactions":9,"vwap":574},"2026-05-28",{"date":624,"open":625,"high":625,"low":625,"close":625,"change":540,"percent_change":541,"volume":523,"transactions":9,"vwap":625},"2026-05-27",19.85,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":523,"transactions":9,"vwap":628},"2026-05-26",19.815,0.025,0.13,{"date":632,"open":547,"high":547,"low":547,"close":547,"change":633,"percent_change":468,"volume":523,"transactions":9,"vwap":547},"2026-05-22",0.051,{"date":635,"open":516,"high":505,"low":516,"close":636,"change":637,"percent_change":149,"volume":638,"transactions":9,"vwap":636},"2026-05-21",19.739,0.069,2600,{"date":640,"open":486,"high":486,"low":486,"close":486,"change":641,"percent_change":642,"volume":523,"transactions":9,"vwap":486},"2026-05-20",0.047,0.24,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":523,"transactions":9,"vwap":645},"2026-05-19",19.623,-0.057,-0.29,{"date":649,"open":353,"high":353,"low":353,"close":353,"change":200,"percent_change":487,"volume":523,"transactions":9,"vwap":353},"2026-05-18",{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":523,"transactions":9,"vwap":652},"2026-05-15",19.73,-0.104,-0.52,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":19,"percent_change":20,"volume":523,"transactions":9,"vwap":657},"2026-05-14",19.834,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":660},"2026-05-13",19.83,{"date":662,"open":625,"high":625,"low":625,"close":625,"change":345,"percent_change":663,"volume":523,"transactions":9,"vwap":625},"2026-05-12",-0.4,{"date":665,"open":565,"high":565,"low":565,"close":565,"change":344,"percent_change":345,"volume":523,"transactions":9,"vwap":565},"2026-05-11",{"date":667,"open":668,"high":669,"low":668,"close":669,"change":238,"percent_change":426,"volume":670,"transactions":9,"vwap":669},"2026-05-08",19.94,19.945,1500,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":319,"percent_change":238,"volume":523,"transactions":9,"vwap":673},"2026-05-07",19.915,{"date":675,"open":620,"high":620,"low":620,"close":620,"change":590,"percent_change":591,"volume":676,"transactions":9,"vwap":620},"2026-05-06",2300,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":299,"percent_change":263,"volume":523,"transactions":9,"vwap":679},"2026-05-05",19.845,{"date":681,"open":625,"high":625,"low":625,"close":625,"change":532,"percent_change":533,"volume":682,"transactions":9,"vwap":625},"2026-05-04",9000,{"date":684,"open":574,"high":574,"low":574,"close":574,"change":685,"percent_change":109,"volume":523,"transactions":9,"vwap":574},"2026-05-01",-0.002,{"date":687,"open":581,"high":581,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-04-30",19.892,-0.043,-0.22,4800,{"date":693,"open":552,"high":552,"low":552,"close":552,"change":603,"percent_change":604,"volume":523,"transactions":9,"vwap":552},"2026-04-29",{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-04-28",19.99,19.995,-0.025,-0.12,3600,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":109,"percent_change":200,"volume":523,"transactions":9,"vwap":703},"2026-04-27",20.02,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":528,"percent_change":385,"volume":523,"transactions":9,"vwap":706},"2026-04-24",20.030001,{"date":708,"open":703,"high":703,"low":703,"close":703,"change":698,"percent_change":699,"volume":523,"transactions":9,"vwap":703},"2026-04-23",{"date":710,"open":711,"high":711,"low":711,"close":711,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":711},"2026-04-22",20.045,{"date":713,"open":711,"high":711,"low":711,"close":711,"change":714,"percent_change":715,"volume":523,"transactions":9,"vwap":711},"2026-04-21",-0.055,-0.27,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":243,"percent_change":361,"volume":523,"transactions":9,"vwap":718},"2026-04-20",20.1,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":385,"percent_change":119,"volume":523,"transactions":9,"vwap":721},"2026-04-17",20.059999,{"date":723,"open":556,"high":556,"low":556,"close":556,"change":338,"percent_change":690,"volume":523,"transactions":9,"vwap":556},"2026-04-16",{"date":725,"open":726,"high":726,"low":726,"close":726,"change":109,"percent_change":200,"volume":523,"transactions":9,"vwap":726},"2026-04-15",20.055,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":523,"transactions":9,"vwap":729},"2026-04-14",20.065001,0.055,0.27,{"date":733,"open":556,"high":556,"low":556,"close":556,"change":238,"percent_change":426,"volume":523,"transactions":9,"vwap":556},"2026-04-13",{"date":735,"open":736,"high":736,"low":736,"close":736,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":736},"2026-04-10",19.98,{"date":738,"open":437,"high":437,"low":437,"close":437,"change":319,"percent_change":238,"volume":523,"transactions":9,"vwap":437},"2026-04-09",{"date":740,"open":697,"high":697,"low":697,"close":697,"change":566,"percent_change":144,"volume":523,"transactions":9,"vwap":697},"2026-04-08",{"date":742,"open":581,"high":581,"low":581,"close":581,"change":263,"percent_change":400,"volume":523,"transactions":9,"vwap":581},"2026-04-07",{"date":744,"open":745,"high":745,"low":745,"close":745,"change":629,"percent_change":630,"volume":523,"transactions":9,"vwap":745},"2026-04-06",19.95,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":540,"percent_change":541,"volume":523,"transactions":9,"vwap":748},"2026-04-02",19.925,{"date":750,"open":574,"high":574,"low":574,"close":574,"change":751,"percent_change":209,"volume":523,"transactions":9,"vwap":574},"2026-04-01",-0.073,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":523,"transactions":9,"vwap":754},"2026-03-31",19.963,0.088,0.44,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":523,"transactions":9,"vwap":759},"2026-03-30",19.875,0.125,0.63,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":553,"percent_change":765,"volume":523,"transactions":9,"vwap":764},"2026-03-27",19.75,-0.38,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":523,"transactions":9,"vwap":768},"2026-03-26",19.825,-0.093,-0.47,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":642,"volume":523,"transactions":9,"vwap":773},"2026-03-25",19.918,0.048,{"date":776,"open":586,"high":586,"low":586,"close":586,"change":777,"percent_change":400,"volume":523,"transactions":9,"vwap":586},"2026-03-24",-0.029,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":731,"volume":523,"transactions":9,"vwap":780},"2026-03-23",19.899,0.054,{"date":783,"open":679,"high":679,"low":679,"close":679,"change":784,"percent_change":785,"volume":523,"transactions":9,"vwap":679},"2026-03-20",-0.165,-0.82,{"date":787,"open":556,"high":556,"low":556,"close":556,"change":528,"percent_change":385,"volume":523,"transactions":9,"vwap":556},"2026-03-19",{"date":789,"open":437,"high":437,"low":437,"close":437,"change":200,"percent_change":487,"volume":523,"transactions":9,"vwap":437},"2026-03-18",{"date":791,"open":792,"high":792,"low":792,"close":792,"change":730,"percent_change":793,"volume":523,"transactions":9,"vwap":792},"2026-03-17",20.049999,0.28,{"date":795,"open":696,"high":697,"low":696,"close":697,"change":377,"percent_change":796,"volume":523,"transactions":9,"vwap":697},"2026-03-16",0.45,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":523,"transactions":9,"vwap":799},"2026-03-13",19.905,-0.065,-0.33,{"date":803,"open":559,"high":559,"low":559,"close":559,"change":804,"percent_change":184,"volume":523,"transactions":9,"vwap":559},"2026-03-12",-0.079,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":523,"transactions":9,"vwap":807},"2026-03-11",20.049,-0.091,-0.45,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":801,"volume":816,"transactions":9,"vwap":814},"2026-03-10",20.165,20.13,20.14,-0.066,50100,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":756,"volume":822,"transactions":9,"vwap":820},"2026-03-09",20.17,20.206,0.089,198800,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":250,"volume":523,"transactions":9,"vwap":825},"2026-03-06",20.117,-0.053,{"date":828,"open":819,"high":819,"low":819,"close":819,"change":208,"percent_change":536,"volume":523,"transactions":9,"vwap":819},"2026-03-05",{"date":830,"open":831,"high":831,"low":831,"close":831,"change":319,"percent_change":20,"volume":523,"transactions":9,"vwap":831},"2026-03-04",20.24,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":200,"percent_change":487,"volume":523,"transactions":9,"vwap":834},"2026-03-03",20.235,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":523,"transactions":9,"vwap":837},"2026-03-02",20.285,-0.105,-0.51,{"date":841,"open":22,"high":22,"low":22,"close":22,"change":407,"percent_change":842,"volume":523,"transactions":9,"vwap":22},"2026-02-27",0.22,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":528,"percent_change":385,"volume":523,"transactions":9,"vwap":845},"2026-02-26",20.345,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":299,"percent_change":192,"volume":523,"transactions":9,"vwap":848},"2026-02-25",20.335,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":851},"2026-02-24",20.34,{"date":853,"open":851,"high":851,"low":851,"close":851,"change":540,"percent_change":854,"volume":523,"transactions":9,"vwap":851},"2026-02-23",0.17,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":528,"percent_change":385,"volume":523,"transactions":9,"vwap":857},"2026-02-20",20.305,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":860},"2026-02-19",20.295,{"date":862,"open":860,"high":860,"low":860,"close":860,"change":208,"percent_change":863,"volume":523,"transactions":9,"vwap":860},"2026-02-18",-0.34,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":541,"volume":523,"transactions":9,"vwap":866},"2026-02-17",20.365,0.036,{"date":869,"open":870,"high":851,"low":870,"close":871,"change":872,"percent_change":378,"volume":873,"transactions":9,"vwap":871},"2026-02-13",20.32,20.329,0.094,3000,{"date":875,"open":876,"high":834,"low":876,"close":834,"change":243,"percent_change":361,"volume":877,"transactions":9,"vwap":834},"2026-02-12",20.2,3100,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":880},"2026-02-11",20.195,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":104,"percent_change":884,"volume":523,"transactions":9,"vwap":883},"2026-02-10",20.215,0.3,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":887},"2026-02-09",20.155,{"date":889,"open":887,"high":887,"low":887,"close":887,"change":441,"percent_change":149,"volume":523,"transactions":9,"vwap":887},"2026-02-06",{"date":891,"open":892,"high":892,"low":892,"close":892,"change":104,"percent_change":884,"volume":523,"transactions":9,"vwap":892},"2026-02-05",20.084999,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":895},"2026-02-04",20.025,{"date":897,"open":895,"high":895,"low":895,"close":895,"change":109,"percent_change":200,"volume":523,"transactions":9,"vwap":895},"2026-02-03",{"date":899,"open":900,"high":900,"low":900,"close":900,"change":699,"percent_change":901,"volume":523,"transactions":9,"vwap":900},"2026-02-02",20.035,-0.6,{"date":903,"open":887,"high":887,"low":887,"close":887,"change":238,"percent_change":426,"volume":523,"transactions":9,"vwap":887},"2026-01-30",{"date":905,"open":906,"high":906,"low":906,"close":906,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":906},"2026-01-29",20.125,{"date":908,"open":906,"high":906,"low":906,"close":906,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":906},"2026-01-28",{"date":910,"open":911,"high":911,"low":911,"close":911,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":911},"2026-01-27",20.145,{"date":913,"open":812,"high":812,"low":812,"close":812,"change":730,"percent_change":731,"volume":523,"transactions":9,"vwap":812},"2026-01-26",{"date":915,"open":916,"high":916,"low":916,"close":916,"change":319,"percent_change":20,"volume":523,"transactions":9,"vwap":916},"2026-01-23",20.11,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":20,"percent_change":435,"volume":523,"transactions":9,"vwap":919},"2026-01-22",20.105,{"date":921,"open":892,"high":892,"low":892,"close":892,"change":441,"percent_change":149,"volume":523,"transactions":9,"vwap":892},"2026-01-21",{"date":923,"open":924,"high":924,"low":924,"close":924,"change":367,"percent_change":925,"volume":523,"transactions":9,"vwap":924},"2026-01-20",20.014999,-0.5,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":714,"percent_change":715,"volume":523,"transactions":9,"vwap":928},"2026-01-16",20.115,{"date":930,"open":819,"high":819,"low":819,"close":819,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":819},"2026-01-15",{"date":932,"open":933,"high":934,"low":933,"close":934,"change":730,"percent_change":731,"volume":595,"transactions":9,"vwap":934},"2026-01-14",20.18,20.19,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":937},"2026-01-13",20.135,{"date":939,"open":937,"high":937,"low":937,"close":937,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":937},"2026-01-12",{"date":941,"open":911,"high":887,"low":911,"close":887,"change":441,"percent_change":149,"volume":595,"transactions":9,"vwap":887},"2026-01-09",{"date":943,"open":892,"high":892,"low":892,"close":892,"change":777,"percent_change":944,"volume":523,"transactions":9,"vwap":892},"2026-01-08",-0.14,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":377,"volume":523,"transactions":9,"vwap":947},"2026-01-07",20.114,0.019,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":951},"2026-01-06",20.094999,{"date":953,"open":951,"high":951,"low":951,"close":951,"change":590,"percent_change":139,"volume":523,"transactions":9,"vwap":951},"2026-01-05",{"date":955,"open":706,"high":706,"low":706,"close":706,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":706},"2026-01-02",{"date":957,"open":792,"high":792,"low":792,"close":792,"change":338,"percent_change":690,"volume":523,"transactions":9,"vwap":792},"2025-12-31",{"date":959,"open":951,"high":951,"low":951,"close":951,"change":192,"percent_change":367,"volume":523,"transactions":9,"vwap":951},"2025-12-30",{"date":961,"open":928,"high":928,"low":928,"close":928,"change":299,"percent_change":192,"volume":417,"transactions":9,"vwap":928},"2025-12-29",{"date":963,"open":964,"high":964,"low":964,"close":964,"change":319,"percent_change":20,"volume":523,"transactions":9,"vwap":964},"2025-12-26",20.12,{"date":966,"open":928,"high":928,"low":928,"close":928,"change":385,"percent_change":119,"volume":523,"transactions":9,"vwap":928},"2025-12-24",{"date":968,"open":729,"high":729,"low":729,"close":729,"change":417,"percent_change":417,"volume":523,"transactions":9,"vwap":729},"2025-12-23",{"date":970,"open":729,"high":729,"low":729,"close":729,"change":192,"percent_change":367,"volume":417,"transactions":9,"vwap":729},"2025-12-22",{"date":972,"open":892,"high":892,"low":892,"close":892,"change":344,"percent_change":208,"volume":523,"transactions":9,"vwap":892},"2025-12-19",{"date":974,"open":718,"high":718,"low":718,"close":718,"change":407,"percent_change":842,"volume":417,"transactions":9,"vwap":718},"2025-12-18",{"date":976,"open":726,"high":726,"low":726,"close":726,"change":109,"percent_change":200,"volume":417,"transactions":9,"vwap":726},"2025-12-17",{"date":978,"open":979,"high":729,"low":979,"close":729,"change":540,"percent_change":854,"volume":523,"transactions":9,"vwap":729},"2025-12-16",20.040001,{"date":981,"open":706,"high":706,"low":706,"close":706,"change":319,"percent_change":20,"volume":523,"transactions":9,"vwap":706},"2025-12-15",{"date":983,"open":895,"high":895,"low":895,"close":895,"change":553,"percent_change":209,"volume":523,"transactions":9,"vwap":895},"2025-12-12",{"date":175,"open":813,"high":813,"low":718,"close":718,"change":263,"percent_change":400,"volume":985,"transactions":9,"vwap":718},100000]