[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REGS":3,"homepage-market-summary":25,"stock-historical-REGS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"REGS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Columbia Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},11.9,11.83,11.92,11.795,11.785,0.115,0.98,52060.009251,9.33,32078.553823021277,99.2,141,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":15,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},32079,4523076.089046,17.95,"2026-03-17",[177,180,188,199,208,217,228,239,248,258,266,275,283,293,302,313,322,333,343,352,362,372,380,388,396,404,412,419,428,435,443,450,459,467,475,484,494,503,511,520,526,535,543,550,559,567,574,584,593,603,612,619,628,636,643,651,659,670,679,688,694,704,708,713,720,726,731,739,743,746,752,759,763,767,772,776,780,786,789,794,798,801,806,809,813,819,823,827,831,833,838,842,847,850,854,859,863,866,869,872,876,880,884,887,891,894,898,903,908,911,915,920,924,928,932,937,941,945,949,954,959,965,973,979,986,991,998,1004,1010,1016,1023,1029,1033,1041,1048,1054,1060,1067,1074,1082,1090],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},146,11.8767,{"date":181,"open":182,"high":183,"low":182,"close":17,"change":18,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",11.65,11.84,0.99,17122.7485,110,11.7633,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",11.68,11.735,11.66,11.67,0.045,0.39,6461.7485,49,11.6962,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":54,"volume":205,"transactions":206,"vwap":207},"2026-10-01",11.53,11.64,11.625,0.0525,21879.814666,65,11.6145,{"date":209,"open":210,"high":182,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",11.55,11.5725,0.0125,0.11,3754.03734,52,11.6132,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",11.541,11.59,11.535,11.56,0.023,0.2,12049.058907,51,11.5663,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",11.69,11.7,11.485,11.537,-0.128,-1.1,8774.563437,57,11.6011,{"date":240,"open":182,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",11.665,11.63,0.06,0.52,9141.2133,89,11.6531,{"date":249,"open":250,"high":251,"low":201,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",11.54,11.61,11.605,0.0176,0.15,10613.2133,102,11.5515,{"date":259,"open":230,"high":230,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",11.5874,-0.1126,-0.96,96060.6693,182,11.6369,{"date":267,"open":268,"high":269,"low":268,"close":231,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",11.58,11.74,0.0062,0.05,10322.2133,38,11.6129,{"date":276,"open":222,"high":277,"low":222,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",11.6938,0.2478,2.16,477197.367117,58,11.652,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":271,"volume":290,"transactions":291,"vwap":292},"2026-09-18",11.45,11.46,11.4,11.446,0.006,39960.849027,118,11.4353,{"date":294,"open":295,"high":285,"low":296,"close":297,"change":77,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",11.41,11.3692,11.44,1.24,69806.775319,205,11.3975,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",11.25,11.38,11.19,11.3,0.08,0.71,115901.58999,196,11.3257,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":281,"vwap":321},"2026-09-15",11.28,11.35,11.22,-0.1381,-1.22,49135.822227,11.2981,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",11.36,11.39,11.289,11.3581,-0.0769,-0.67,68815.132967,231,11.3313,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",11.475,11.515,11.435,0.075,0.66,52173.345245,164,11.4767,{"date":344,"open":316,"high":345,"low":346,"close":324,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",11.43,11.33,-0.09,-0.79,235384.719132,360,11.3858,{"date":353,"open":354,"high":355,"low":356,"close":285,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",11.51,11.52,11.42,-0.0527,-0.46,244668.2133,348,11.4764,{"date":363,"open":210,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",11.57,11.5,11.5027,-0.0422,-0.37,260049.743446,128,11.5413,{"date":373,"open":250,"high":222,"low":354,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",11.5449,0.0001,0,10095.23304,87,11.5474,{"date":381,"open":382,"high":222,"low":285,"close":383,"change":384,"percent_change":127,"volume":385,"transactions":386,"vwap":387},"2026-09-03",11.495,11.5448,0.1001,91180.4062,221,11.5235,{"date":389,"open":390,"high":286,"low":324,"close":391,"change":392,"percent_change":40,"volume":393,"transactions":394,"vwap":395},"2026-09-02",11.37,11.4447,0.0547,8746.4062,69,11.4234,{"date":397,"open":316,"high":398,"low":316,"close":325,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",11.47,-0.098,-0.85,16952.4062,100,11.4125,{"date":405,"open":210,"high":222,"low":345,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",11.488,-0.0476,-0.41,2170.607295,59,11.4667,{"date":413,"open":251,"high":202,"low":414,"close":414,"change":415,"percent_change":68,"volume":416,"transactions":417,"vwap":418},"2026-08-28",11.5356,-0.0594,942.4062,37,11.6177,{"date":420,"open":220,"high":421,"low":222,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",11.6,11.595,0.1175,1.02,5762.4062,60,11.5878,{"date":429,"open":297,"high":354,"low":297,"close":430,"change":431,"percent_change":243,"volume":432,"transactions":433,"vwap":434},"2026-08-26",11.4775,0.0068,23095.4062,85,11.4696,{"date":436,"open":286,"high":437,"low":297,"close":438,"change":439,"percent_change":97,"volume":440,"transactions":441,"vwap":442},"2026-08-25",11.49,11.4707,0.0607,17248.5218,48,11.4705,{"date":444,"open":356,"high":286,"low":346,"close":295,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",-0.1027,-0.89,7867.637478,72,11.4277,{"date":451,"open":437,"high":452,"low":232,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",11.525,11.5127,0.047,0.41,9607.6828,54,11.5011,{"date":460,"open":201,"high":201,"low":285,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",11.4657,-0.0611,-0.53,8702.6088,66,11.5218,{"date":468,"open":251,"high":251,"low":355,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",11.5268,-0.0049,-0.04,12890.5218,98,11.5364,{"date":476,"open":202,"high":202,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",11.5101,11.5317,-0.2077,-1.77,23002.5218,91,11.5871,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",11.79,11.72,11.7394,-0.0206,-0.18,20051.0077,75,11.7619,{"date":495,"open":496,"high":496,"low":269,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",11.8,11.76,-0.0502,-0.43,25682.5218,94,11.7553,{"date":504,"open":16,"high":505,"low":16,"close":506,"change":507,"percent_change":83,"volume":508,"transactions":509,"vwap":510},"2026-08-13",11.8299,11.8102,0.0866,17426.423329,43,11.8123,{"date":512,"open":513,"high":513,"low":487,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",11.82,11.7236,0.103,0.89,23446.5218,63,11.7291,{"date":521,"open":230,"high":230,"low":421,"close":522,"change":523,"percent_change":368,"volume":524,"transactions":417,"vwap":525},"2026-08-11",11.6206,-0.0428,2268.5218,11.6076,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",11.73,11.6634,-0.0081,-0.07,557.67466,33,11.6948,{"date":536,"open":182,"high":231,"low":242,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",11.6715,0.0969,0.84,3665.5218,46,11.639,{"date":544,"open":220,"high":545,"low":546,"close":546,"change":547,"percent_change":68,"volume":548,"transactions":541,"vwap":549},"2026-08-06",11.62,11.5746,-0.0592,2419.363,11.5892,{"date":551,"open":190,"high":552,"low":545,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",11.71,11.6338,-0.0073,-0.06,5444.363,67,11.682,{"date":560,"open":561,"high":193,"low":250,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":281,"vwap":566},"2026-08-04",11.545,11.6411,0.2585,2.27,8551.363,11.6266,{"date":568,"open":307,"high":325,"low":307,"close":569,"change":84,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",11.3826,1.97,7875.564273,70,11.3648,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",11.14,11.1626,11.02,0.0921,0.83,1532.55994,40,11.0857,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",10.979,11.0705,0.2514,2.32,2154.466271,55,11.0252,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",10.95,10.97,10.8191,-0.1616,-1.47,1402.316985,42,10.9354,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":237,"vwap":611},"2026-07-28",10.93,10.9807,10.82,-0.0105,-0.1,9229.7764,10.9102,{"date":613,"open":614,"high":615,"low":605,"close":615,"change":616,"percent_change":555,"volume":617,"transactions":410,"vwap":618},"2026-07-27",10.94,10.9912,-0.0066,1433.0428,10.968,{"date":620,"open":621,"high":622,"low":596,"close":623,"change":624,"percent_change":167,"volume":625,"transactions":626,"vwap":627},"2026-07-24",11.04,11.125,10.9978,-0.0787,10224.799958,61,11.0197,{"date":629,"open":576,"high":576,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":591,"vwap":635},"2026-07-23",11.06,11.0765,-0.2216,-1.96,3916.2088,11.098,{"date":637,"open":638,"high":346,"low":638,"close":321,"change":639,"percent_change":640,"volume":641,"transactions":601,"vwap":642},"2026-07-22",11.275,-0.0274,-0.24,2273.8498,11.3204,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":591,"vwap":650},"2026-07-21",11.265,11.3255,0.1691,1.52,3510.5698,11.2964,{"date":652,"open":306,"high":653,"low":576,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":206,"vwap":658},"2026-07-20",11.24,11.1564,0.0202,0.18,6784.9032,11.1999,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",11.07,11.1609,11.061,11.1362,-0.0924,-0.82,6481.560835,76,11.1132,{"date":671,"open":672,"high":307,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",11.29,11.2286,-0.2004,-1.75,4396.6684,44,11.2943,{"date":680,"open":437,"high":437,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",11.34,11.429,0.034,0.3,2072.5415,50,11.4176,{"date":689,"open":324,"high":285,"low":324,"close":690,"change":691,"percent_change":83,"volume":692,"transactions":541,"vwap":693},"2026-07-14",11.395,0.0838,8330.3414,11.3989,{"date":695,"open":696,"high":287,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-13",11.3769,11.27,11.3112,-0.1788,-1.56,13100.017211,95,11.3724,{"date":705,"open":287,"high":437,"low":305,"close":437,"change":308,"percent_change":706,"volume":707,"transactions":9,"vwap":437},"2026-07-10",0.7,5600,{"date":709,"open":672,"high":295,"low":672,"close":295,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":295},"2026-07-09",0.17,1.51,4700,{"date":714,"open":715,"high":716,"low":717,"close":653,"change":243,"percent_change":718,"volume":719,"transactions":9,"vwap":653},"2026-07-08",11.15,11.26,11.13,0.54,8900,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":609,"percent_change":446,"volume":725,"transactions":9,"vwap":723},"2026-07-07",11.1,11.18,11.08,36700,{"date":727,"open":723,"high":672,"low":728,"close":315,"change":710,"percent_change":729,"volume":730,"transactions":9,"vwap":315},"2026-07-06",11.17,1.53,61800,{"date":732,"open":733,"high":697,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",11.2,11.05,11.11,-0.11,-0.98,2500,{"date":740,"open":723,"high":741,"low":723,"close":317,"change":555,"percent_change":463,"volume":742,"transactions":9,"vwap":317},"2026-07-01",11.23,600,{"date":744,"open":306,"high":307,"low":728,"close":315,"change":710,"percent_change":729,"volume":745,"transactions":9,"vwap":315},"2026-06-30",3600,{"date":747,"open":748,"high":715,"low":749,"close":735,"change":750,"percent_change":751,"volume":745,"transactions":9,"vwap":735},"2026-06-29",11.03,10.98,0.16,1.46,{"date":753,"open":754,"high":755,"low":754,"close":595,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":595},"2026-06-26",10.9,11.01,0.01,0.09,1100,{"date":760,"open":722,"high":722,"low":614,"close":614,"change":736,"percent_change":761,"volume":762,"transactions":9,"vwap":614},"2026-06-25",-1,4300,{"date":764,"open":734,"high":765,"low":621,"close":734,"change":766,"percent_change":347,"volume":738,"transactions":9,"vwap":734},"2026-06-24",11.12,-0.01,{"date":768,"open":755,"high":715,"low":755,"close":630,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":630},"2026-06-23",-0.19,-1.69,4100,{"date":773,"open":681,"high":305,"low":774,"close":304,"change":347,"percent_change":348,"volume":775,"transactions":9,"vwap":304},"2026-06-22",11.21,7900,{"date":777,"open":697,"high":681,"low":697,"close":681,"change":254,"percent_change":778,"volume":779,"transactions":9,"vwap":681},"2026-06-18",1.34,800,{"date":781,"open":782,"high":346,"low":723,"close":306,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":306},"2026-06-17",11.31,-0.14,-1.24,27500,{"date":787,"open":325,"high":287,"low":346,"close":346,"change":347,"percent_change":348,"volume":788,"transactions":9,"vwap":346},"2026-06-16",6600,{"date":790,"open":316,"high":356,"low":681,"close":356,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":356},"2026-06-15",0.27,2.42,5200,{"date":795,"open":796,"high":306,"low":797,"close":715,"change":756,"percent_change":757,"volume":725,"transactions":9,"vwap":715},"2026-06-12",11.16,11.09,{"date":799,"open":595,"high":576,"low":595,"close":576,"change":656,"percent_change":800,"volume":771,"transactions":9,"vwap":576},"2026-06-11",1.64,{"date":802,"open":734,"high":722,"low":803,"close":803,"change":490,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-10",10.96,-1.62,3200,{"date":807,"open":754,"high":715,"low":754,"close":576,"change":736,"percent_change":737,"volume":808,"transactions":9,"vwap":576},"2026-06-09",5400,{"date":810,"open":315,"high":782,"low":304,"close":304,"change":757,"percent_change":811,"volume":812,"transactions":9,"vwap":304},"2026-06-08",0.81,6900,{"date":814,"open":815,"high":437,"low":796,"close":796,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":796},"2026-06-05",11.48,-0.44,-3.79,24200,{"date":820,"open":398,"high":251,"low":398,"close":421,"change":821,"percent_change":107,"volume":822,"transactions":9,"vwap":421},"2026-06-04",-0.02,11100,{"date":824,"open":552,"high":487,"low":421,"close":545,"change":347,"percent_change":825,"volume":826,"transactions":9,"vwap":545},"2026-06-03",-0.77,19500,{"date":828,"open":829,"high":497,"low":230,"close":552,"change":347,"percent_change":830,"volume":793,"transactions":9,"vwap":552},"2026-06-02",11.75,-0.76,{"date":832,"open":487,"high":14,"low":487,"close":496,"change":77,"percent_change":112,"volume":805,"transactions":9,"vwap":496},"2026-06-01",{"date":834,"open":251,"high":193,"low":251,"close":192,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":192},"2026-05-29",0.07,0.6,9400,{"date":839,"open":365,"high":220,"low":437,"close":220,"change":213,"percent_change":840,"volume":841,"transactions":9,"vwap":220},"2026-05-28",0.96,7200,{"date":843,"open":437,"high":365,"low":285,"close":815,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":815},"2026-05-27",0.03,0.26,8600,{"date":848,"open":287,"high":398,"low":287,"close":285,"change":308,"percent_change":706,"volume":849,"transactions":9,"vwap":285},"2026-05-26",12100,{"date":851,"open":390,"high":295,"low":346,"close":390,"change":147,"percent_change":852,"volume":853,"transactions":9,"vwap":390},"2026-05-22",0.35,8500,{"date":855,"open":856,"high":287,"low":741,"close":346,"change":857,"percent_change":656,"volume":858,"transactions":9,"vwap":346},"2026-05-21",11.32,0.02,32200,{"date":860,"open":723,"high":782,"low":728,"close":782,"change":77,"percent_change":861,"volume":862,"transactions":9,"vwap":782},"2026-05-20",1.25,900,{"date":864,"open":723,"high":317,"low":796,"close":728,"change":347,"percent_change":865,"volume":707,"transactions":9,"vwap":728},"2026-05-19",-0.8,{"date":867,"open":672,"high":672,"low":774,"close":716,"change":868,"percent_change":816,"volume":808,"transactions":9,"vwap":716},"2026-05-18",-0.05,{"date":870,"open":307,"high":324,"low":307,"close":782,"change":783,"percent_change":319,"volume":871,"transactions":9,"vwap":782},"2026-05-15",11500,{"date":873,"open":782,"high":398,"low":782,"close":285,"change":874,"percent_change":137,"volume":875,"transactions":9,"vwap":285},"2026-05-14",0.12,31000,{"date":877,"open":733,"high":346,"low":733,"close":346,"change":757,"percent_change":878,"volume":879,"transactions":9,"vwap":346},"2026-05-13",0.8,4200,{"date":881,"open":741,"high":856,"low":796,"close":653,"change":882,"percent_change":167,"volume":883,"transactions":9,"vwap":653},"2026-05-12",-0.08,32300,{"date":885,"open":304,"high":324,"low":304,"close":856,"change":857,"percent_change":656,"volume":886,"transactions":9,"vwap":856},"2026-05-11",19700,{"date":888,"open":741,"high":307,"low":741,"close":307,"change":835,"percent_change":889,"volume":890,"transactions":9,"vwap":307},"2026-05-08",0.62,1600,{"date":892,"open":307,"high":681,"low":733,"close":741,"change":821,"percent_change":490,"volume":893,"transactions":9,"vwap":741},"2026-05-07",29300,{"date":895,"open":306,"high":716,"low":306,"close":304,"change":874,"percent_change":896,"volume":897,"transactions":9,"vwap":304},"2026-05-06",1.08,31100,{"date":899,"open":765,"high":796,"low":735,"close":717,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":717},"2026-05-05",0.1,0.91,156800,{"date":904,"open":724,"high":735,"low":905,"close":748,"change":555,"percent_change":906,"volume":907,"transactions":9,"vwap":748},"2026-05-04",10.99,-0.54,18000,{"date":909,"open":797,"high":722,"low":630,"close":797,"change":254,"percent_change":910,"volume":758,"transactions":9,"vwap":797},"2026-05-01",1.37,{"date":912,"open":749,"high":749,"low":913,"close":614,"change":756,"percent_change":757,"volume":914,"transactions":9,"vwap":614},"2026-04-30",10.85,33700,{"date":916,"open":917,"high":595,"low":918,"close":605,"change":821,"percent_change":490,"volume":919,"transactions":9,"vwap":605},"2026-04-29",10.91,10.86,2200,{"date":921,"open":905,"high":905,"low":917,"close":595,"change":736,"percent_change":922,"volume":923,"transactions":9,"vwap":595},"2026-04-28",-0.99,10300,{"date":925,"open":905,"high":661,"low":905,"close":630,"change":147,"percent_change":926,"volume":927,"transactions":9,"vwap":630},"2026-04-27",0.36,3500,{"date":929,"open":595,"high":734,"low":595,"close":578,"change":254,"percent_change":930,"volume":931,"transactions":9,"vwap":578},"2026-04-24",1.38,3000,{"date":933,"open":803,"high":803,"low":607,"close":934,"change":783,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-23",10.87,-1.27,5700,{"date":938,"open":803,"high":755,"low":803,"close":755,"change":656,"percent_change":939,"volume":940,"transactions":9,"vwap":755},"2026-04-22",1.66,19800,{"date":942,"open":607,"high":917,"low":607,"close":943,"change":821,"percent_change":490,"volume":944,"transactions":9,"vwap":943},"2026-04-21",10.83,25000,{"date":946,"open":913,"high":917,"low":607,"close":913,"change":555,"percent_change":947,"volume":948,"transactions":9,"vwap":913},"2026-04-20",-0.55,16800,{"date":950,"open":754,"high":605,"low":918,"close":917,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":917},"2026-04-17",0.19,1.77,28200,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":376,"percent_change":376,"volume":958,"transactions":9,"vwap":957},"2026-04-16",10.66,10.72,2300,{"date":960,"open":961,"high":962,"low":961,"close":957,"change":84,"percent_change":963,"volume":964,"transactions":9,"vwap":957},"2026-04-15",10.57,10.75,2.1,22500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":710,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-14",10.4,10.55,10.38,10.5,1.65,848800,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":213,"percent_change":896,"volume":978,"transactions":9,"vwap":977},"2026-04-13",10.2,10.34,10.33,40400,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":844,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-10",10.19,10.23,10.22,0.29,5000,{"date":987,"open":988,"high":981,"low":988,"close":981,"change":243,"percent_change":989,"volume":990,"transactions":9,"vwap":981},"2026-04-09",10.1,0.59,11800,{"date":992,"open":983,"high":993,"low":994,"close":995,"change":845,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-08",10.26,10.11,10.13,2.63,7500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":376,"percent_change":376,"volume":1003,"transactions":9,"vwap":1001},"2026-04-07",9.75,9.87,9.72,33900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1001,"change":147,"percent_change":455,"volume":1009,"transactions":9,"vwap":1001},"2026-04-06",9.8,9.91,9.79,23700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":756,"percent_change":900,"volume":1015,"transactions":9,"vwap":1013},"2026-04-02",9.71,9.83,9.69,49600,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":757,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-01",9.78,9.85,9.82,0.92,6000,{"date":1024,"open":1025,"high":1000,"low":1025,"close":1026,"change":195,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-31",9.43,9.73,4.18,23100,{"date":1030,"open":1025,"high":1025,"low":21,"close":1031,"change":882,"percent_change":400,"volume":1032,"transactions":9,"vwap":1031},"2026-03-30",9.34,2600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-27",9.55,9.39,9.42,-0.21,-2.18,18400,{"date":1042,"open":1018,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-26",9.84,9.63,-0.25,-2.53,20500,{"date":1049,"open":1050,"high":1051,"low":1019,"close":1050,"change":243,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-25",9.88,9.9,0.61,21900,{"date":1055,"open":1056,"high":1043,"low":1057,"close":1020,"change":1058,"percent_change":761,"volume":1059,"transactions":9,"vwap":1020},"2026-03-24",9.81,9.76,-0.0993,23500,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":952,"volume":1066,"transactions":9,"vwap":1064},"2026-03-23",9.74,9.98,9.9193,0.1723,27173,{"date":1068,"open":1019,"high":1069,"low":1012,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-20",9.866,9.747,-0.208,-2.09,60980,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-03-19",9.92,9.955,9.86,-0.0264,-0.26,13983,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-18",10.04,10.075,9.9814,-0.108,-1.07,11933,{"date":175,"open":1007,"high":1091,"low":1007,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},10.14,10.0894,0.1794,1.81,71477]