[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAGE":3,"homepage-market-summary":26,"stock-historical-CAGE":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CAGE","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},"Calamos Autocallable 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":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},29.3,29.36,29.56,29.06,28.78,0.52,1.81,75223.284862,29.72,25,98447.19553418644,91.1,118,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":22,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},98447,11616769.073034,17.15,"2026-04-16",[175,178,188,198,207,218,229,238,248,259,269,280,290,301,311,320,330,341,351,361,370,379,388,397,405,416,425,433,443,451,458,468,478,487,497,507,517,526,533,543,552,561,568,575,583,593,603,613,623,633,644,655,666,673,683,691,698,707,716,726,732,740,746,753,760,765,772,777,784,792,798,805,812,819,825,831,838,843,849,853,860,866,870,876,880,886,891,895,898,903,909,916,920,926,930,935,942,948,955,959,962,965,969,976,982,990,997,1002,1010,1016,1023,1029,1037,1044,1052,1058,1065,1073],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},406,29.2704,{"date":179,"open":180,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",28.83,28.87,28.4,0.16,0.56,97504.355633,658,28.6978,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",28.72,29.17,28.62,-0.13,-0.45,56940.163078,474,28.9407,{"date":199,"open":181,"high":181,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",28.605,28.75,-0.0115,-0.04,54860.9185,363,28.7179,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",29.19,29.2113,28.63,28.7615,-0.5517,-1.88,48266.617396,337,28.8249,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",29.0796,29.4,28.91,29.3132,0.3432,1.18,93918.0511,445,29.2219,{"date":230,"open":181,"high":231,"low":232,"close":233,"change":107,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",29.07,28.64,28.97,-0.03,275977.997191,812,28.9413,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",29.38,28.925,28.98,-0.46,-1.56,65492.272694,398,29.0163,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",29.49,29.55,29.37,29.44,0.02,0.07,111889.166139,430,29.5051,{"date":260,"open":180,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",29.47,28.74,29.42,0.8936,3.13,49600.409306,423,29.2161,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",28.47,28.53,28.25,28.5264,0.0364,0.13,38333.662788,404,28.3821,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":216,"vwap":289},"2026-09-17",28.26,28.5,28.22,28.49,0.7406,2.67,41553.321421,28.3967,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",28,28.32,27.42,27.7494,-0.2583,-0.92,82025.853929,691,27.8234,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",28.24,27.93,28.0077,-0.2423,-0.86,44650.904,419,28.0113,{"date":312,"open":313,"high":182,"low":314,"close":273,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",28.28,28.03,-0.26,-0.91,64908.014642,439,28.2531,{"date":321,"open":322,"high":211,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",28.54,28.42,28.51,0.46,1.64,58881.2134,510,28.5499,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",28.17,28.58,27.94,28.05,-0.409,-1.44,125783.309868,823,28.0989,{"date":342,"open":343,"high":344,"low":293,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",28.65,28.69,28.459,-0.291,-1.01,80515.63786,645,28.4832,{"date":352,"open":353,"high":354,"low":355,"close":201,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",29,29.03,28.67,-0.31,-1.07,105870.188861,793,28.7829,{"date":362,"open":191,"high":363,"low":364,"close":16,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",29.2429,28.95,-0.14,-0.48,92843.734654,441,29.0609,{"date":371,"open":372,"high":373,"low":262,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",28.76,29.2,0.62,2.17,77659.4593,502,29.0351,{"date":380,"open":285,"high":381,"low":382,"close":333,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",28.6899,28.34,0.19,0.67,109660.4686,375,28.5747,{"date":389,"open":343,"high":343,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",28.3,28.39,-0.37,-1.29,199085.005289,1200,28.4404,{"date":398,"open":399,"high":400,"low":399,"close":372,"change":401,"percent_change":307,"volume":402,"transactions":403,"vwap":404},"2026-08-31",28.52,28.8,-0.25,141202.66445,822,28.6823,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",29.25,29.41,28.9,29.01,-0.1252,-0.43,131638.906096,791,29.0341,{"date":417,"open":409,"high":407,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",28.84,29.1352,0.3452,1.2,153690.691845,1015,29.1085,{"date":426,"open":17,"high":418,"low":192,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",28.79,0.03,0.1,71419.894762,351,28.7587,{"date":434,"open":435,"high":436,"low":437,"close":372,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",28.73,28.8999,28.57,0.22,0.77,106044.18386,686,28.6987,{"date":444,"open":324,"high":232,"low":445,"close":322,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",28.43,-0.11,-0.38,75165.361559,450,28.5416,{"date":452,"open":400,"high":400,"low":272,"close":343,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",0.04,0.14,96602.5901,508,28.689,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",28.93,28.56,28.61,-0.41,-1.41,115101.685576,720,28.6979,{"date":469,"open":470,"high":209,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",28.96,28.9132,29.02,0.09,0.31,149290.079765,649,29.0596,{"date":479,"open":373,"high":480,"low":481,"close":460,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",29.27,28.895,-0.4,-1.36,113209.827643,890,28.9867,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",29.6,29.292,29.33,-0.2,-0.68,150069.018424,818,29.3977,{"date":498,"open":499,"high":500,"low":501,"close":499,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",29.53,29.66,29.48,-0.095,-0.32,118797.718739,1054,29.5579,{"date":508,"open":509,"high":21,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",29.35,29.32,29.625,0.3645,1.25,145674.925487,862,29.582,{"date":518,"open":240,"high":240,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",29.21,29.2605,0.0605,0.21,62261.303106,360,29.2864,{"date":527,"open":519,"high":252,"low":528,"close":373,"change":234,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",29.1,-0.1,152254.545759,900,29.2042,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":492,"volume":540,"transactions":541,"vwap":542},"2026-08-10",29.24,29.6799,29.1549,29.23,-0.06,111653.844819,668,29.2654,{"date":544,"open":545,"high":546,"low":231,"close":547,"change":522,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",29.26,29.31,29.29,0.72,73836.334646,504,29.2372,{"date":553,"open":547,"high":547,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",28.975,29.08,-0.16,-0.55,118861.449722,716,29.0651,{"date":562,"open":563,"high":15,"low":564,"close":535,"change":428,"percent_change":429,"volume":565,"transactions":566,"vwap":567},"2026-08-05",29.43,29.09,122258.704768,769,29.2557,{"date":569,"open":273,"high":546,"low":273,"close":519,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",0.96,3.4,94762.574257,611,29.0756,{"date":576,"open":577,"high":182,"low":578,"close":273,"change":374,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",27.8,27.63,2.24,122415.811377,601,28.064,{"date":584,"open":585,"high":586,"low":587,"close":578,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",27.4,27.785,27.11,0.33,1.21,63502.223688,425,27.532,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":548,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",26.7,27.36,26.57,27.3,2.71,82368.376842,506,27.1643,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":493,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",27.24,27.31,26.54,26.58,-2.49,55141.805763,517,26.8528,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":276,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",27.22,27.34,26.89,27.26,0.48,78099.63412,471,27.2011,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",27.57,26.8901,27.13,0.0622,0.23,94662.924923,790,27.1242,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",27.02,27.39,26.9994,27.0678,0.1578,0.59,98844.195904,509,27.1013,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",27.2,27.455,26.82,26.91,-0.73,-2.64,147983.824055,1133,27.0155,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",27.62,27.815,27.55,27.64,-0.05,-0.18,86810.023909,524,27.6801,{"date":667,"open":616,"high":668,"low":616,"close":669,"change":142,"percent_change":670,"volume":671,"transactions":621,"vwap":672},"2026-07-21",27.76,27.69,1.39,58106.202848,27.6573,{"date":674,"open":675,"high":676,"low":677,"close":606,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",27.5,27.65,27.245,-0.21,-0.76,87045.845001,501,27.3862,{"date":684,"open":685,"high":668,"low":606,"close":686,"change":366,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",27.75,27.52,-1.71,95171.952981,731,27.5722,{"date":692,"open":390,"high":390,"low":577,"close":292,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",-0.33,-1.16,78549.351798,770,28.0858,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":570,"volume":704,"transactions":705,"vwap":706},"2026-07-15",28.06,28.33,27.92,0.27,83620.076577,801,28.1513,{"date":708,"open":685,"high":709,"low":710,"close":700,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",28.1,27.742,0.24,0.86,78007.00014,565,27.9558,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":412,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",28.18,28.19,27.705,27.82,-1.52,101699.507214,904,27.9127,{"date":727,"open":273,"high":313,"low":728,"close":273,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":273},"2026-07-10",28.040001,0.17,0.61,139100,{"date":733,"open":734,"high":735,"low":669,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",27.81,28.11,28.08,0.42,1.52,206700,{"date":741,"open":685,"high":685,"low":742,"close":743,"change":744,"percent_change":412,"volume":745,"transactions":9,"vwap":743},"2026-07-08",27.32,27.66,-0.12,64100,{"date":747,"open":748,"high":748,"low":669,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",28.14,27.78,-0.66,-2.32,237900,{"date":754,"open":755,"high":756,"low":668,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",27.97,28.44,0.79,2.86,367600,{"date":761,"open":685,"high":762,"low":763,"close":676,"change":453,"percent_change":454,"volume":764,"transactions":9,"vwap":676},"2026-07-02",27.9,27.33,69400,{"date":766,"open":767,"high":721,"low":768,"close":769,"change":529,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-01",27.73,27.41,27.61,-0.36,242000,{"date":773,"open":294,"high":668,"low":774,"close":775,"change":474,"percent_change":112,"volume":776,"transactions":9,"vwap":775},"2026-06-30",27.38,27.71,117300,{"date":778,"open":779,"high":294,"low":780,"close":585,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":585},"2026-06-29",27.08,26.93,0.5,1.86,165300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-26",26.86,27.030001,26.56,26.9,0,51000,{"date":793,"open":794,"high":795,"low":595,"close":789,"change":796,"percent_change":315,"volume":797,"transactions":9,"vwap":789},"2026-06-25",26.92,27.1,-0.07,82800,{"date":799,"open":627,"high":800,"low":801,"close":802,"change":365,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-24",27.29,26.83,26.97,-0.52,65800,{"date":806,"open":605,"high":807,"low":808,"close":587,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":587},"2026-06-23",27.43,26.94,-0.49,-1.78,119200,{"date":813,"open":814,"high":815,"low":686,"close":816,"change":193,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-22",27.74,27.83,27.6,-0.47,102900,{"date":820,"open":821,"high":734,"low":675,"close":767,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":767},"2026-06-18",27.51,0.36,1.32,126200,{"date":826,"open":827,"high":827,"low":598,"close":828,"change":412,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-17",28.02,27.37,-1.55,135600,{"date":832,"open":833,"high":833,"low":834,"close":577,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":577},"2026-06-16",28.049999,27.77,-0.35,-1.24,119000,{"date":839,"open":834,"high":719,"low":834,"close":840,"change":34,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-15",28.15,2.66,70000,{"date":844,"open":845,"high":816,"low":795,"close":294,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":294},"2026-06-12",27.46,0.08,0.29,73700,{"date":850,"open":595,"high":636,"low":607,"close":616,"change":154,"percent_change":851,"volume":852,"transactions":9,"vwap":616},"2026-06-11",2.78,26200,{"date":854,"open":855,"high":856,"low":608,"close":857,"change":243,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-10",27.14,27.17,26.6,-1.7,75300,{"date":861,"open":845,"high":821,"low":862,"close":863,"change":864,"percent_change":557,"volume":865,"transactions":9,"vwap":863},"2026-06-09",26.43,27.059999,-0.15,95500,{"date":867,"open":657,"high":657,"low":646,"close":868,"change":662,"percent_change":750,"volume":869,"transactions":9,"vwap":868},"2026-06-08",27.21,45900,{"date":871,"open":872,"high":872,"low":763,"close":636,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":636},"2026-06-05",28.37,-1,-3.52,59600,{"date":877,"open":878,"high":333,"low":878,"close":391,"change":383,"percent_change":384,"volume":879,"transactions":9,"vwap":391},"2026-06-04",28.059999,139700,{"date":881,"open":292,"high":323,"low":292,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",28.2,-0.28,-0.98,81600,{"date":887,"open":272,"high":888,"low":390,"close":889,"change":473,"percent_change":137,"volume":890,"transactions":9,"vwap":889},"2026-06-02",28.55,28.48,83000,{"date":892,"open":893,"high":272,"low":273,"close":391,"change":254,"percent_change":255,"volume":894,"transactions":9,"vwap":391},"2026-06-01",28.38,52000,{"date":896,"open":390,"high":324,"low":390,"close":872,"change":429,"percent_change":147,"volume":897,"transactions":9,"vwap":872},"2026-05-29",81400,{"date":899,"open":303,"high":701,"low":755,"close":900,"change":901,"percent_change":41,"volume":902,"transactions":9,"vwap":900},"2026-05-28",28.27,0.28,124400,{"date":904,"open":709,"high":709,"low":905,"close":906,"change":907,"percent_change":453,"volume":908,"transactions":9,"vwap":906},"2026-05-27",27.87,27.99,0.01,56700,{"date":910,"open":833,"high":911,"low":912,"close":913,"change":914,"percent_change":548,"volume":915,"transactions":9,"vwap":913},"2026-05-26",28.09,27.84,27.98,0.2,117400,{"date":917,"open":913,"high":827,"low":814,"close":749,"change":438,"percent_change":918,"volume":919,"transactions":9,"vwap":749},"2026-05-22",0.8,103900,{"date":921,"open":922,"high":923,"low":598,"close":924,"change":429,"percent_change":822,"volume":925,"transactions":9,"vwap":924},"2026-05-21",27.44,27.67,27.56,30600,{"date":927,"open":928,"high":686,"low":928,"close":845,"change":137,"percent_change":225,"volume":929,"transactions":9,"vwap":845},"2026-05-20",27,34700,{"date":931,"open":932,"high":598,"low":928,"close":855,"change":315,"percent_change":933,"volume":934,"transactions":9,"vwap":855},"2026-05-19",27.28,-0.95,64400,{"date":936,"open":937,"high":922,"low":938,"close":585,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":585},"2026-05-18",27.23,27.049999,0.05,0.18,79400,{"date":943,"open":923,"high":923,"low":598,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",27.35,-0.56,-2.01,68000,{"date":949,"open":669,"high":950,"low":951,"close":952,"change":847,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-14",28.01,27.68,27.91,1.05,113800,{"date":956,"open":800,"high":668,"low":615,"close":657,"change":137,"percent_change":957,"volume":958,"transactions":9,"vwap":657},"2026-05-13",1.17,92700,{"date":960,"open":961,"high":961,"low":780,"close":598,"change":203,"percent_change":864,"volume":908,"transactions":9,"vwap":598},"2026-05-12",27.45,{"date":963,"open":828,"high":807,"low":615,"close":616,"change":107,"percent_change":203,"volume":964,"transactions":9,"vwap":616},"2026-05-11",93300,{"date":966,"open":596,"high":596,"low":587,"close":944,"change":122,"percent_change":967,"volume":968,"transactions":9,"vwap":944},"2026-05-08",1.48,52900,{"date":970,"open":828,"high":828,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-07",26.85,26.95,-0.22,-0.81,150000,{"date":977,"open":617,"high":978,"low":979,"close":856,"change":757,"percent_change":980,"volume":981,"transactions":9,"vwap":856},"2026-05-06",27.19,26.69,2.99,137500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-05",26.46,26.25,26.38,0.34,1.31,46200,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":973,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-04",26.31,25.76,26.040001,-0.84,71700,{"date":998,"open":999,"high":607,"low":985,"close":1000,"change":102,"percent_change":629,"volume":1001,"transactions":9,"vwap":1000},"2026-05-01",26.47,26.26,133900,{"date":1003,"open":1004,"high":1000,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-30",25.98,25.64,26.2,0.54,2.1,70500,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":234,"percent_change":744,"volume":1015,"transactions":9,"vwap":1014},"2026-04-29",25.83,25.52,25.66,37600,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":662,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-28",25.92,25.55,25.69,-0.7,103800,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":102,"percent_change":629,"volume":1028,"transactions":9,"vwap":1027},"2026-04-27",25.96,25.7,25.87,74000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":822,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-24",25.56,25.82,25.5,25.81,1.41,78800,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":864,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-23",25.75,25.14,25.45,-0.59,79100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":122,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-22",25.65,25.68,25.35,25.6,1.59,199900,{"date":1053,"open":1054,"high":1054,"low":1040,"close":1055,"change":973,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-21",25.72,25.2,-0.87,74400,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":835,"volume":1064,"transactions":9,"vwap":1062},"2026-04-20",25.53,25.3,25.42,-0.09,76400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":781,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-17",25.34,25.62,25.17,25.51,2,59700,{"date":173,"open":1074,"high":1074,"low":22,"close":1075,"change":107,"percent_change":203,"volume":1076,"transactions":9,"vwap":1075},25.02,25.01,71300]