[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAIE":3,"homepage-market-summary":30,"stock-historical-CAIE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CAIE","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 Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.1626,3.76584,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.59,26.63,26.69,26.52,26.405,0.185,0.7,708318.771652,27.88,24.43,467337.17021466134,62.6,321,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},420203,134885029.72388,6.34,"2025-06-25",[180,183,193,204,212,222,232,243,254,261,270,279,288,299,308,318,327,337,345,353,363,372,380,389,398,409,418,427,434,442,449,458,468,475,483,492,501,511,518,525,534,542,550,557,565,573,583,591,599,607,615,623,628,634,641,647,656,662,671,680,687,691,695,699,705,712,718,725,731,735,739,744,750,753,758,761,765,772,775,779,784,789,792,797,804,809,815,819,824,830,835,840,845,851,855,859,864,869,876,880,884,887,890,893,897,900,903,908,912,915,919,923,928,931,937,942,945,951,955,963,969,977,984,991,999,1006,1012,1019,1026,1035,1042,1049,1056,1064,1072,1080,1088,1094,1102,1107,1112,1117,1124,1129,1135,1141,1149,1155,1161,1166,1174,1179,1184,1190,1196,1201,1204,1207,1210,1214,1219,1223,1226,1229,1232,1237,1242,1245,1248,1251,1254,1257,1261,1266,1269,1273,1277,1282,1286,1289,1292,1295,1298,1301,1304,1309,1313,1316,1320,1324,1328,1331,1335,1339,1342,1346,1350,1355,1359,1363,1366,1369,1374,1378,1382,1386,1389,1393,1396,1399,1402,1407,1410,1413,1416,1420,1423,1426,1431,1436,1442,1445,1448,1451,1454,1458,1462,1466,1469,1473,1479,1485,1490,1495,1499,1505,1508,1512,1516,1519,1523,1526,1531,1536,1540,1545,1550,1553,1556,1559,1563,1566,1569,1573,1576,1579,1584,1588,1591,1594,1599,1602,1605,1608,1611,1614,1618,1623,1628,1631,1634,1637,1641,1646,1652,1655,1659,1665,1671,1674,1679,1683,1689,1694,1699,1702,1706,1709,1717,1721,1726,1730,1736,1740,1746,1751,1754,1757,1760,1763,1768,1773,1776,1782,1788,1793,1798,1803,1807,1810,1816,1821,1825,1827,1834,1841,1844,1849,1855,1863,1870],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},12036,26.5967,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",26.4,26.45,26.16,-0.215,-0.81,1485070.778114,11785,26.3254,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",26.68,26.8676,26.58,26.62,-0.06,-0.22,609261.572487,11186,26.8018,{"date":205,"open":206,"high":206,"low":198,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",26.81,-0.07,-0.26,590027.46668,2726,26.6748,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",26.88,26.66,26.75,-0.24,-0.89,738720.070495,3595,26.7634,{"date":223,"open":224,"high":225,"low":216,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",26.9,27.01,26.99,0.13,0.48,1073774.352908,10232,26.9113,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",26.76,26.89,26.6514,26.86,0.02,0.07,878344.337897,4035,26.7853,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",27,27.049,26.78,26.84,-0.17,-0.63,689333.109877,3947,26.8675,{"date":255,"open":256,"high":256,"low":226,"close":225,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",27.1,0,696367.65607,2532,27.0404,{"date":262,"open":263,"high":264,"low":263,"close":225,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",26.74,27.0563,0.37,1.39,647486.454363,11875,26.9488,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":107,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",26.65,26.475,26.64,0.23,685875.093739,2699,26.5477,{"date":280,"open":17,"high":281,"low":282,"close":197,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",26.61,26.46,0.33,1.26,771278.638226,14103,26.5558,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",26.42,26.535,26.12,26.25,-0.16,-0.61,682606.188864,7313,26.3774,{"date":300,"open":20,"high":20,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",26.31,26.41,-0.11,-0.41,514609.193856,1967,26.3891,{"date":309,"open":310,"high":311,"low":312,"close":20,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",26.53,26.5899,26.4099,-0.14,-0.53,699125.732783,2321,26.508,{"date":319,"open":320,"high":19,"low":321,"close":215,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",26.6,26.56,0.3,1.14,932929.028593,14916,26.635,{"date":328,"open":186,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",26.48,26.35,26.36,-0.23,-0.86,734765.987909,2853,26.3975,{"date":338,"open":272,"high":339,"low":340,"close":17,"change":313,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",26.67,26.5323,-0.52,628293.752922,2190,26.5932,{"date":346,"open":214,"high":214,"low":347,"close":348,"change":294,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",26.705,26.73,-0.6,730001.199575,7472,26.7749,{"date":354,"open":355,"high":356,"low":357,"close":235,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",26.92,26.98,26.85,-0.115,-0.43,546966.878291,1917,26.8972,{"date":364,"open":247,"high":365,"low":247,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",27.03,27.005,0.285,1.07,424568.180935,2963,26.9647,{"date":373,"open":272,"high":348,"low":321,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",26.72,0.16,0.6,555238.333405,2715,26.6823,{"date":381,"open":382,"high":383,"low":384,"close":321,"change":314,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",26.665,26.71,26.51,-1.96,555018.527866,2479,26.5836,{"date":390,"open":391,"high":391,"low":226,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",27.14,27.09,-0.1,-0.37,771529.681339,3080,27.0415,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",27.26,27.345,27.1223,27.19,-0.05,-0.18,577091.32729,2448,27.2092,{"date":410,"open":391,"high":411,"low":256,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",27.27,27.24,0.18,0.67,654879.028402,2761,27.2064,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":257,"percent_change":257,"volume":424,"transactions":425,"vwap":426},"2026-08-26",27.04,27.095,26.97,27.06,611042.169493,2127,27.0397,{"date":428,"open":392,"high":392,"low":429,"close":423,"change":430,"percent_change":322,"volume":431,"transactions":432,"vwap":433},"2026-08-25",26.96,0.08,524652.065122,6218,27.0326,{"date":435,"open":225,"high":225,"low":436,"close":356,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",26.9119,0.01,0.04,397095.360278,2294,26.9699,{"date":443,"open":422,"high":392,"low":444,"close":422,"change":445,"percent_change":265,"volume":446,"transactions":447,"vwap":448},"2026-08-21",26.9519,0.1,592860.744444,13583,27.0169,{"date":450,"open":256,"high":451,"low":237,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",27.13,26.87,-0.272,-1,683940.141718,3053,27.0033,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":430,"volume":465,"transactions":466,"vwap":467},"2026-08-19",27.22,27.285,27.12,27.142,0.022,705395.166518,7681,27.2084,{"date":469,"open":412,"high":412,"low":256,"close":462,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",-0.15,-0.55,394734.081022,1998,27.1393,{"date":476,"open":477,"high":477,"low":411,"close":411,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",27.42,-0.2,-0.73,463300.960169,8710,27.3342,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":112,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",27.54,27.43,27.47,-0.04,366456.345625,3062,27.4626,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":375,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",27.34,27.52,27.48,0.59,448290.77782,2233,27.4581,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":430,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",27.31,27.37,27.295,27.32,0.29,585109.147621,2960,27.3307,{"date":512,"open":513,"high":513,"low":514,"close":412,"change":199,"percent_change":200,"volume":515,"transactions":516,"vwap":517},"2026-08-11",27.38,27.2301,366543.324963,4343,27.2928,{"date":519,"open":520,"high":521,"low":400,"close":520,"change":199,"percent_change":200,"volume":522,"transactions":523,"vwap":524},"2026-08-10",27.3,27.3799,688418.880234,4097,27.3275,{"date":526,"open":527,"high":504,"low":412,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",27.28,27.36,0.15,0.55,707267.495729,4859,27.3194,{"date":535,"open":536,"high":520,"low":403,"close":537,"change":538,"percent_change":207,"volume":539,"transactions":540,"vwap":541},"2026-08-06",27.29,27.21,-0.02,379259.955918,3111,27.2344,{"date":543,"open":503,"high":544,"low":545,"close":546,"change":488,"percent_change":470,"volume":547,"transactions":548,"vwap":549},"2026-08-05",27.4055,27.205,27.23,484965.638812,3766,27.2777,{"date":551,"open":226,"high":506,"low":552,"close":411,"change":152,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",26.95,1.3,690600.445275,4159,27.2021,{"date":558,"open":19,"high":559,"low":560,"close":355,"change":107,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",26.93,26.625,0.22,494112.958344,3486,26.8467,{"date":566,"open":567,"high":568,"low":198,"close":237,"change":529,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",26.83,26.91,0.56,523405.544818,2631,26.7814,{"date":574,"open":575,"high":576,"low":577,"close":383,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",26.5,26.7455,26.49,0.39,1.48,646460.611384,3492,26.6323,{"date":584,"open":272,"high":374,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",26.32,-0.367,-1.38,1091671.273769,3973,26.5258,{"date":592,"open":19,"high":347,"low":384,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",26.687,0.097,0.36,468548.501042,2395,26.6423,{"date":600,"open":247,"high":601,"low":602,"close":17,"change":603,"percent_change":249,"volume":604,"transactions":605,"vwap":606},"2026-07-27",26.7903,26.505,-0.045,555964.98309,3086,26.597,{"date":608,"open":215,"high":609,"low":610,"close":326,"change":611,"percent_change":227,"volume":612,"transactions":613,"vwap":614},"2026-07-24",26.766502,26.57,0.035,715433.495811,3368,26.6597,{"date":616,"open":195,"high":374,"low":617,"close":320,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",26.54,-0.28,-1.04,850500.55934,3621,26.6106,{"date":624,"open":452,"high":552,"low":357,"close":214,"change":538,"percent_change":207,"volume":625,"transactions":626,"vwap":627},"2026-07-22",729370.508847,2289,26.8984,{"date":629,"open":357,"high":630,"low":247,"close":224,"change":413,"percent_change":414,"volume":631,"transactions":632,"vwap":633},"2026-07-21",26.915,475613.60445,2337,26.8712,{"date":635,"open":636,"high":355,"low":637,"close":374,"change":199,"percent_change":200,"volume":638,"transactions":639,"vwap":640},"2026-07-20",26.82,26.715,541904.81813,1953,26.7845,{"date":642,"open":235,"high":355,"low":195,"close":247,"change":643,"percent_change":454,"volume":644,"transactions":645,"vwap":646},"2026-07-17",-0.27,604654.507558,3745,26.8052,{"date":648,"open":391,"high":649,"low":429,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-16",27.16,27.05,-0.09,-0.33,497317.273298,2172,27.0754,{"date":657,"open":403,"high":403,"low":658,"close":391,"change":107,"percent_change":561,"volume":659,"transactions":660,"vwap":661},"2026-07-15",27.02,676624.110922,2626,27.1247,{"date":663,"open":423,"high":664,"low":552,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-14",27.085,27.08,0.14,0.52,491614.825252,2493,27.0319,{"date":672,"open":665,"high":462,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-13",26.895,26.94,-0.19,-0.7,760318.102526,2884,27.0253,{"date":681,"open":649,"high":682,"low":683,"close":451,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":451},"2026-07-10",27.17,27.055,0.03,0.11,548600,{"date":688,"open":429,"high":463,"low":224,"close":256,"change":561,"percent_change":689,"volume":690,"transactions":9,"vwap":256},"2026-07-09",0.82,412000,{"date":692,"open":237,"high":235,"low":693,"close":214,"change":404,"percent_change":675,"volume":694,"transactions":9,"vwap":214},"2026-07-08",26.709,574300,{"date":696,"open":245,"high":697,"low":235,"close":559,"change":393,"percent_change":394,"volume":698,"transactions":9,"vwap":559},"2026-07-07",27.049999,590200,{"date":700,"open":559,"high":701,"low":355,"close":702,"change":685,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-06",27.07,27.030001,0.41,385400,{"date":706,"open":707,"high":707,"low":708,"close":355,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":355},"2026-07-02",27.040001,26.805,-0.08,-0.3,599900,{"date":713,"open":235,"high":245,"low":714,"close":245,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":245},"2026-07-01",26.825,-0.21,-0.77,580500,{"date":719,"open":451,"high":720,"low":721,"close":537,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":537},"2026-06-30",27.245,27.089001,0.115,0.42,710400,{"date":726,"open":658,"high":462,"low":235,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-29",27.094999,0.165,0.61,525400,{"date":732,"open":237,"high":702,"low":733,"close":559,"change":538,"percent_change":207,"volume":734,"transactions":9,"vwap":559},"2026-06-26",26.7,943200,{"date":736,"open":665,"high":737,"low":248,"close":552,"change":430,"percent_change":322,"volume":738,"transactions":9,"vwap":552},"2026-06-25",27.084999,983100,{"date":740,"open":356,"high":741,"low":636,"close":452,"change":742,"percent_change":303,"volume":743,"transactions":9,"vwap":452},"2026-06-24",27.059999,-0.03,431600,{"date":745,"open":568,"high":746,"low":747,"close":224,"change":643,"percent_change":748,"volume":749,"transactions":9,"vwap":224},"2026-06-23",27.018999,26.8,-0.99,379900,{"date":751,"open":527,"high":506,"low":462,"close":682,"change":538,"percent_change":207,"volume":752,"transactions":9,"vwap":682},"2026-06-22",418100,{"date":754,"open":412,"high":755,"low":756,"close":403,"change":685,"percent_change":703,"volume":757,"transactions":9,"vwap":403},"2026-06-18",27.279,27.128,328200,{"date":759,"open":506,"high":506,"low":658,"close":665,"change":478,"percent_change":479,"volume":760,"transactions":9,"vwap":665},"2026-06-17",465500,{"date":762,"open":494,"high":763,"low":400,"close":527,"change":207,"percent_change":208,"volume":764,"transactions":9,"vwap":527},"2026-06-16",27.35,473700,{"date":766,"open":767,"high":768,"low":536,"close":763,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":763},"2026-06-15",27.33,27.39,0.31,1.15,482400,{"date":773,"open":392,"high":462,"low":452,"close":707,"change":107,"percent_change":561,"volume":774,"transactions":9,"vwap":707},"2026-06-12",531500,{"date":776,"open":216,"high":697,"low":274,"close":356,"change":142,"percent_change":777,"volume":778,"transactions":9,"vwap":356},"2026-06-11",1.2,391100,{"date":780,"open":674,"high":356,"low":781,"close":215,"change":782,"percent_change":72,"volume":783,"transactions":9,"vwap":215},"2026-06-10",26.655,-0.29,356500,{"date":785,"open":392,"high":786,"low":787,"close":552,"change":538,"percent_change":207,"volume":788,"transactions":9,"vwap":552},"2026-06-09",27.15,26.565,373800,{"date":790,"open":392,"high":786,"low":355,"close":422,"change":257,"percent_change":257,"volume":791,"transactions":9,"vwap":422},"2026-06-08",416600,{"date":793,"open":486,"high":486,"low":235,"close":422,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":422},"2026-06-05",-0.58,-2.11,466400,{"date":798,"open":799,"high":800,"low":763,"close":801,"change":802,"percent_change":283,"volume":803,"transactions":9,"vwap":801},"2026-06-04",27.4,27.575,27.55,0.09,344300,{"date":805,"open":485,"high":485,"low":799,"close":806,"change":303,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-03",27.46,-0.4,267700,{"date":810,"open":811,"high":812,"low":496,"close":813,"change":684,"percent_change":685,"volume":814,"transactions":9,"vwap":813},"2026-06-02",27.5,27.6,27.57,326400,{"date":816,"open":806,"high":800,"low":477,"close":485,"change":643,"percent_change":817,"volume":818,"transactions":9,"vwap":485},"2026-06-01",-0.97,368600,{"date":820,"open":25,"high":25,"low":821,"close":822,"change":437,"percent_change":438,"volume":823,"transactions":9,"vwap":822},"2026-05-29",27.75,27.81,538600,{"date":825,"open":821,"high":826,"low":812,"close":827,"change":666,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-28",27.86,27.8,0.51,477100,{"date":831,"open":801,"high":832,"low":801,"close":833,"change":684,"percent_change":685,"volume":834,"transactions":9,"vwap":833},"2026-05-27",27.68,27.66,444900,{"date":836,"open":837,"high":832,"low":801,"close":838,"change":107,"percent_change":561,"volume":839,"transactions":9,"vwap":838},"2026-05-26",27.65,27.63,391800,{"date":841,"open":811,"high":812,"low":496,"close":813,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":813},"2026-05-22",0.12,0.44,300300,{"date":846,"open":504,"high":847,"low":848,"close":849,"change":684,"percent_change":685,"volume":850,"transactions":9,"vwap":849},"2026-05-21",27.51,27.25,27.45,384100,{"date":852,"open":853,"high":477,"low":853,"close":477,"change":413,"percent_change":137,"volume":854,"transactions":9,"vwap":477},"2026-05-20",27.2,307700,{"date":856,"open":400,"high":520,"low":857,"close":412,"change":404,"percent_change":405,"volume":858,"transactions":9,"vwap":412},"2026-05-19",27.11,320700,{"date":860,"open":768,"high":861,"low":862,"close":536,"change":393,"percent_change":394,"volume":863,"transactions":9,"vwap":536},"2026-05-18",27.399,27.174,428900,{"date":865,"open":811,"high":847,"low":866,"close":768,"change":332,"percent_change":867,"volume":868,"transactions":9,"vwap":768},"2026-05-15",27.368,-0.83,332200,{"date":870,"open":801,"high":833,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-14",27.49,27.62,0.17,0.62,210900,{"date":877,"open":513,"high":878,"low":400,"close":849,"change":430,"percent_change":507,"volume":879,"transactions":9,"vwap":849},"2026-05-13",27.495,313000,{"date":881,"open":767,"high":768,"low":882,"close":504,"change":112,"percent_change":488,"volume":883,"transactions":9,"vwap":504},"2026-05-12",27.191,342300,{"date":885,"open":503,"high":486,"low":527,"close":513,"change":112,"percent_change":488,"volume":886,"transactions":9,"vwap":513},"2026-05-11",255200,{"date":888,"open":768,"high":806,"low":527,"close":768,"change":529,"percent_change":530,"volume":889,"transactions":9,"vwap":768},"2026-05-08",375900,{"date":891,"open":528,"high":528,"low":649,"close":412,"change":303,"percent_change":807,"volume":892,"transactions":9,"vwap":412},"2026-05-07",335200,{"date":894,"open":391,"high":763,"low":392,"close":763,"change":578,"percent_change":895,"volume":896,"transactions":9,"vwap":763},"2026-05-06",1.45,521800,{"date":898,"open":224,"high":658,"low":452,"close":429,"change":529,"percent_change":569,"volume":899,"transactions":9,"vwap":429},"2026-05-05",438300,{"date":901,"open":224,"high":559,"low":215,"close":206,"change":303,"percent_change":304,"volume":902,"transactions":9,"vwap":206},"2026-05-04",361600,{"date":904,"open":224,"high":905,"low":224,"close":355,"change":710,"percent_change":906,"volume":907,"transactions":9,"vwap":355},"2026-05-01",27.035999,-1.1,343700,{"date":909,"open":702,"high":412,"low":674,"close":460,"change":507,"percent_change":910,"volume":911,"transactions":9,"vwap":460},"2026-04-30",1.08,394900,{"date":913,"open":429,"high":245,"low":452,"close":559,"change":112,"percent_change":488,"volume":914,"transactions":9,"vwap":559},"2026-04-29",260100,{"date":916,"open":225,"high":225,"low":237,"close":674,"change":405,"percent_change":917,"volume":918,"transactions":9,"vwap":674},"2026-04-28",-0.66,440800,{"date":920,"open":422,"high":462,"low":921,"close":462,"change":666,"percent_change":667,"volume":922,"transactions":9,"vwap":462},"2026-04-27",26.955,374000,{"date":924,"open":237,"high":245,"low":567,"close":356,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":356},"2026-04-24",0.155,0.58,298500,{"date":929,"open":214,"high":559,"low":17,"close":714,"change":199,"percent_change":200,"volume":930,"transactions":9,"vwap":714},"2026-04-23",288700,{"date":932,"open":263,"high":673,"low":263,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-22",26.885,0.295,1.11,291200,{"date":938,"open":636,"high":567,"low":610,"close":17,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":17},"2026-04-21",-0.13,-0.49,383800,{"date":943,"open":247,"high":747,"low":733,"close":374,"change":207,"percent_change":208,"volume":944,"transactions":9,"vwap":374},"2026-04-20",393800,{"date":946,"open":215,"high":355,"low":215,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-17",26.79,0.2,0.75,838000,{"date":952,"open":320,"high":953,"low":186,"close":17,"change":438,"percent_change":529,"volume":954,"transactions":9,"vwap":17},"2026-04-16",26.629,330700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":948,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-15",26.39,26.555,26.312,26.55,0.76,821400,{"date":964,"open":965,"high":330,"low":966,"close":330,"change":265,"percent_change":967,"volume":968,"transactions":9,"vwap":330},"2026-04-14",26.030001,26.02,1.42,437300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":122,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-13",25.67,25.985,25.624,25.98,0.97,239900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":207,"percent_change":643,"volume":983,"transactions":9,"vwap":982},"2026-04-10",25.81,25.82,25.696,25.73,234000,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":685,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-09",25.66,25.8,25.56,0.43,232800,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":994},"2026-04-08",25.65,25.69,25.51,0.54,2.15,294700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":239,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-07",25.049999,25.15,24.845,0.28,227700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":666,"percent_change":569,"volume":1011,"transactions":9,"vwap":1009},"2026-04-06",25.02,25.08,24.97,183100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":437,"percent_change":438,"volume":1018,"transactions":9,"vwap":1017},"2026-04-02",24.77,25.059999,24.678,24.94,410000,{"date":1020,"open":1021,"high":1001,"low":1022,"close":1023,"change":715,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-01",24.98,24.88,24.93,-0.84,294300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-31",24.86,25.162,24.74,25.14,0.595,2.42,341000,{"date":1036,"open":1037,"high":1038,"low":26,"close":1039,"change":1040,"percent_change":208,"volume":1041,"transactions":9,"vwap":1039},"2026-03-30",24.78,24.82,24.545,-0.065,299500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":394,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-27",24.96,24.59,24.61,-1.48,522900,{"date":1050,"open":1051,"high":1052,"low":1010,"close":1021,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1021},"2026-03-26",25.11,25.305,-0.335,-1.32,235000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":722,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-25",25.4,25.48,25.245,25.315,0.46,142300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-24",25.1,25.37,25.2,-0.12,-0.47,153100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":89,"volume":1079,"transactions":9,"vwap":1077},"2026-03-23",25.35,25.45,25.17,25.32,0.255,382200,{"date":1081,"open":1082,"high":1083,"low":1044,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-20",25.3,25.33,25.065001,-0.365,-1.44,322700,{"date":1089,"open":1074,"high":1090,"low":1091,"close":1092,"change":437,"percent_change":438,"volume":1093,"transactions":9,"vwap":1092},"2026-03-19",25.44,25.13,25.43,247300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":643,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-18",25.62,25.655,25.418,25.42,-1.05,434600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":994,"change":107,"percent_change":275,"volume":1106,"transactions":9,"vwap":994},"2026-03-17",25.61,25.77,364200,{"date":1108,"open":1096,"high":971,"low":1075,"close":1109,"change":1004,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-16",25.63,1.1,279100,{"date":1113,"open":1114,"high":971,"low":1083,"close":1074,"change":470,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1074},"2026-03-13",25.52,-0.59,455700,{"date":1118,"open":1119,"high":1119,"low":1059,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-12",25.7,25.5,-0.32,-1.24,334600,{"date":1125,"open":1126,"high":1126,"low":1127,"close":980,"change":404,"percent_change":675,"volume":1128,"transactions":9,"vwap":980},"2026-03-11",26,25.72,302000,{"date":1130,"open":1131,"high":1132,"low":1105,"close":1133,"change":238,"percent_change":430,"volume":1134,"transactions":9,"vwap":1133},"2026-03-10",25.93,25.99,25.87,338000,{"date":1136,"open":1120,"high":1137,"low":1138,"close":1139,"change":685,"percent_change":989,"volume":1140,"transactions":9,"vwap":1139},"2026-03-09",25.92,25.341,25.85,480600,{"date":1142,"open":979,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-06",25.84,25.64,25.74,-0.25,-0.96,417400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1132,"change":294,"percent_change":295,"volume":1154,"transactions":9,"vwap":1132},"2026-03-05",26.059999,26.11,25.79,438000,{"date":1156,"open":1157,"high":1158,"low":1131,"close":1158,"change":873,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-04",26.040001,26.15,0.65,268600,{"date":1162,"open":1153,"high":1157,"low":1163,"close":974,"change":715,"percent_change":1164,"volume":1165,"transactions":9,"vwap":974},"2026-03-03",25.628,-0.8,405900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":304,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-02",26.08,26.23,25.974,26.19,-1.54,563500,{"date":1175,"open":1176,"high":320,"low":1177,"close":320,"change":437,"percent_change":438,"volume":1178,"transactions":9,"vwap":320},"2026-02-27",26.44,26.38,486200,{"date":1180,"open":947,"high":947,"low":1176,"close":17,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":17},"2026-02-26",-0.145,-0.54,516300,{"date":1185,"open":216,"high":1186,"low":198,"close":1187,"change":1188,"percent_change":828,"volume":1189,"transactions":9,"vwap":1187},"2026-02-25",26.77,26.735,0.135,332900,{"date":1191,"open":331,"high":1192,"low":1193,"close":320,"change":666,"percent_change":1194,"volume":1195,"transactions":9,"vwap":320},"2026-02-24",26.615,26.306,0.53,572500,{"date":1197,"open":320,"high":339,"low":1198,"close":282,"change":249,"percent_change":1199,"volume":1200,"transactions":9,"vwap":282},"2026-02-23",26.29,-0.64,297700,{"date":1202,"open":1176,"high":382,"low":185,"close":18,"change":445,"percent_change":147,"volume":1203,"transactions":9,"vwap":18},"2026-02-20",364000,{"date":1205,"open":320,"high":320,"low":957,"close":310,"change":538,"percent_change":709,"volume":1206,"transactions":9,"vwap":310},"2026-02-19",462500,{"date":1208,"open":610,"high":274,"low":185,"close":960,"change":666,"percent_change":1194,"volume":1209,"transactions":9,"vwap":960},"2026-02-18",498500,{"date":1211,"open":186,"high":329,"low":1212,"close":302,"change":438,"percent_change":529,"volume":1213,"transactions":9,"vwap":302},"2026-02-17",26.185,365200,{"date":1215,"open":185,"high":320,"low":1216,"close":1217,"change":488,"percent_change":470,"volume":1218,"transactions":9,"vwap":1217},"2026-02-13",26.28,26.37,471700,{"date":1220,"open":429,"high":429,"low":1221,"close":302,"change":394,"percent_change":587,"volume":1222,"transactions":9,"vwap":302},"2026-02-12",26.33,665700,{"date":1224,"open":429,"high":429,"low":272,"close":247,"change":257,"percent_change":257,"volume":1225,"transactions":9,"vwap":247},"2026-02-11",497500,{"date":1227,"open":422,"high":422,"low":348,"close":247,"change":742,"percent_change":303,"volume":1228,"transactions":9,"vwap":247},"2026-02-10",652800,{"date":1230,"open":733,"high":357,"low":320,"close":206,"change":684,"percent_change":685,"volume":1231,"transactions":9,"vwap":206},"2026-02-09",496900,{"date":1233,"open":186,"high":947,"low":21,"close":247,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":247},"2026-02-06",0.57,2.17,699900,{"date":1238,"open":1158,"high":197,"low":292,"close":1239,"change":1121,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-05",26.21,-1.21,505500,{"date":1243,"open":195,"high":348,"low":301,"close":310,"change":313,"percent_change":341,"volume":1244,"transactions":9,"vwap":310},"2026-02-04",727800,{"date":1246,"open":355,"high":355,"low":185,"close":339,"change":249,"percent_change":250,"volume":1247,"transactions":9,"vwap":339},"2026-02-03",474800,{"date":1249,"open":195,"high":224,"low":339,"close":248,"change":217,"percent_change":218,"volume":1250,"transactions":9,"vwap":248},"2026-02-02",1093800,{"date":1252,"open":462,"high":451,"low":248,"close":665,"change":651,"percent_change":652,"volume":1253,"transactions":9,"vwap":665},"2026-01-30",465200,{"date":1255,"open":412,"high":412,"low":263,"close":682,"change":257,"percent_change":257,"volume":1256,"transactions":9,"vwap":682},"2026-01-29",527800,{"date":1258,"open":848,"high":848,"low":225,"close":682,"change":1259,"percent_change":538,"volume":1260,"transactions":9,"vwap":682},"2026-01-28",-0.005,408500,{"date":1262,"open":682,"high":460,"low":256,"close":1263,"change":1264,"percent_change":769,"volume":1265,"transactions":9,"vwap":1263},"2026-01-27",27.175,0.085,382300,{"date":1267,"open":429,"high":392,"low":559,"close":392,"change":375,"percent_change":497,"volume":1268,"transactions":9,"vwap":392},"2026-01-26",533800,{"date":1270,"open":357,"high":1271,"low":357,"close":559,"change":488,"percent_change":470,"volume":1272,"transactions":9,"vwap":559},"2026-01-23",27.031,795300,{"date":1274,"open":245,"high":246,"low":636,"close":422,"change":1275,"percent_change":66,"volume":1276,"transactions":9,"vwap":422},"2026-01-22",0.24,386400,{"date":1278,"open":575,"high":237,"low":1177,"close":348,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":348},"2026-01-21",0.21,0.79,1098100,{"date":1283,"open":216,"high":248,"low":1284,"close":20,"change":314,"percent_change":385,"volume":1285,"transactions":9,"vwap":20},"2026-01-20",26.322,923000,{"date":1287,"open":460,"high":460,"low":226,"close":697,"change":438,"percent_change":529,"volume":1288,"transactions":9,"vwap":697},"2026-01-16",377400,{"date":1290,"open":702,"high":460,"low":245,"close":225,"change":238,"percent_change":239,"volume":1291,"transactions":9,"vwap":225},"2026-01-15",363100,{"date":1293,"open":256,"high":857,"low":247,"close":226,"change":294,"percent_change":1115,"volume":1294,"transactions":9,"vwap":226},"2026-01-14",520200,{"date":1296,"open":848,"high":848,"low":702,"close":786,"change":488,"percent_change":470,"volume":1297,"transactions":9,"vwap":786},"2026-01-13",656100,{"date":1299,"open":857,"high":460,"low":707,"close":403,"change":199,"percent_change":200,"volume":1300,"transactions":9,"vwap":403},"2026-01-12",366200,{"date":1302,"open":682,"high":411,"low":225,"close":848,"change":1279,"percent_change":132,"volume":1303,"transactions":9,"vwap":848},"2026-01-09",443500,{"date":1305,"open":245,"high":1306,"low":1307,"close":707,"change":438,"percent_change":529,"volume":1308,"transactions":9,"vwap":707},"2026-01-08",27.073,26.938,501500,{"date":1310,"open":786,"high":537,"low":422,"close":245,"change":1069,"percent_change":1311,"volume":1312,"transactions":9,"vwap":245},"2026-01-07",-0.44,501900,{"date":1314,"open":224,"high":451,"low":224,"close":462,"change":948,"percent_change":159,"volume":1315,"transactions":9,"vwap":462},"2026-01-06",473100,{"date":1317,"open":559,"high":245,"low":567,"close":355,"change":873,"percent_change":1318,"volume":1319,"transactions":9,"vwap":355},"2026-01-05",0.64,402800,{"date":1321,"open":216,"high":1322,"low":197,"close":216,"change":437,"percent_change":438,"volume":1323,"transactions":9,"vwap":216},"2026-01-02",26.958,567700,{"date":1325,"open":701,"high":701,"low":383,"close":263,"change":1146,"percent_change":1326,"volume":1327,"transactions":9,"vwap":263},"2025-12-31",-0.93,533700,{"date":1329,"open":256,"high":256,"low":237,"close":226,"change":437,"percent_change":438,"volume":1330,"transactions":9,"vwap":226},"2025-12-30",331700,{"date":1332,"open":568,"high":658,"low":248,"close":356,"change":239,"percent_change":1333,"volume":1334,"transactions":9,"vwap":356},"2025-12-29",0.26,306000,{"date":1336,"open":658,"high":1337,"low":568,"close":568,"change":470,"percent_change":471,"volume":1338,"transactions":9,"vwap":568},"2025-12-26",27.045,358600,{"date":1340,"open":391,"high":391,"low":552,"close":741,"change":238,"percent_change":239,"volume":1341,"transactions":9,"vwap":741},"2025-12-24",217800,{"date":1343,"open":245,"high":707,"low":237,"close":707,"change":249,"percent_change":1344,"volume":1345,"transactions":9,"vwap":707},"2025-12-23",-0.62,287000,{"date":1347,"open":786,"high":537,"low":1348,"close":537,"change":375,"percent_change":497,"volume":1349,"transactions":9,"vwap":537},"2025-12-22",27.075001,357200,{"date":1351,"open":559,"high":697,"low":1352,"close":697,"change":275,"percent_change":1353,"volume":1354,"transactions":9,"vwap":697},"2025-12-19",26.822,0.86,357700,{"date":1356,"open":216,"high":235,"low":274,"close":636,"change":1357,"percent_change":89,"volume":1358,"transactions":9,"vwap":636},"2025-12-18",0.27,602200,{"date":1360,"open":741,"high":741,"low":186,"close":960,"change":394,"percent_change":1361,"volume":1362,"transactions":9,"vwap":960},"2025-12-17",-1.37,638100,{"date":1364,"open":552,"high":552,"low":339,"close":355,"change":257,"percent_change":257,"volume":1365,"transactions":9,"vwap":355},"2025-12-16",276700,{"date":1367,"open":226,"high":665,"low":452,"close":355,"change":488,"percent_change":470,"volume":1368,"transactions":9,"vwap":355},"2025-12-15",237200,{"date":1370,"open":403,"high":1371,"low":248,"close":429,"change":782,"percent_change":1372,"volume":1373,"transactions":9,"vwap":429},"2025-12-12",27.204,-1.06,297900,{"date":1375,"open":853,"high":848,"low":245,"close":848,"change":1376,"percent_change":413,"volume":1377,"transactions":9,"vwap":848},"2025-12-11",0.05,337100,{"date":1379,"open":741,"high":853,"low":568,"close":853,"change":1078,"percent_change":1380,"volume":1381,"transactions":9,"vwap":853},"2025-12-10",0.95,334200,{"date":1383,"open":552,"high":701,"low":224,"close":1384,"change":603,"percent_change":249,"volume":1385,"transactions":9,"vwap":1384},"2025-12-09",26.945,307200,{"date":1387,"open":256,"high":256,"low":235,"close":226,"change":207,"percent_change":208,"volume":1388,"transactions":9,"vwap":226},"2025-12-08",321700,{"date":1390,"open":391,"high":1391,"low":697,"close":741,"change":742,"percent_change":303,"volume":1392,"transactions":9,"vwap":741},"2025-12-05",27.182,234300,{"date":1394,"open":786,"high":1263,"low":552,"close":392,"change":438,"percent_change":529,"volume":1395,"transactions":9,"vwap":392},"2025-12-04",312800,{"date":1397,"open":235,"high":697,"low":933,"close":697,"change":239,"percent_change":1333,"volume":1398,"transactions":9,"vwap":697},"2025-12-03",281900,{"date":1400,"open":559,"high":702,"low":357,"close":356,"change":802,"percent_change":283,"volume":1401,"transactions":9,"vwap":356},"2025-12-02",333500,{"date":1403,"open":707,"high":707,"low":947,"close":235,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":235},"2025-12-01",-0.45,-1.65,283700,{"date":1408,"open":403,"high":494,"low":403,"close":494,"change":529,"percent_change":530,"volume":1409,"transactions":9,"vwap":494},"2025-11-28",152500,{"date":1411,"open":853,"high":411,"low":857,"close":403,"change":445,"percent_change":265,"volume":1412,"transactions":9,"vwap":403},"2025-11-26",236700,{"date":1414,"open":658,"high":857,"low":216,"close":392,"change":561,"percent_change":689,"volume":1415,"transactions":9,"vwap":392},"2025-11-25",270100,{"date":1417,"open":747,"high":674,"low":1418,"close":452,"change":1357,"percent_change":89,"volume":1419,"transactions":9,"vwap":452},"2025-11-24",26.693,314200,{"date":1421,"open":384,"high":247,"low":301,"close":320,"change":445,"percent_change":147,"volume":1422,"transactions":9,"vwap":320},"2025-11-21",631500,{"date":1424,"open":697,"high":392,"low":585,"close":575,"change":394,"percent_change":587,"volume":1425,"transactions":9,"vwap":575},"2025-11-20",503000,{"date":1427,"open":452,"high":452,"low":1192,"close":452,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":452},"2025-11-19",0.235,0.88,318000,{"date":1432,"open":1186,"high":1186,"low":1176,"close":326,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":326},"2025-11-18",-0.135,-0.5,496800,{"date":1437,"open":452,"high":226,"low":1438,"close":1186,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1186},"2025-11-17",26.605,-0.34,-1.25,350700,{"date":1443,"open":1186,"high":857,"low":339,"close":857,"change":445,"percent_change":265,"volume":1444,"transactions":9,"vwap":857},"2025-11-14",391000,{"date":1446,"open":460,"high":460,"low":947,"close":225,"change":782,"percent_change":1372,"volume":1447,"transactions":9,"vwap":225},"2025-11-13",440400,{"date":1449,"open":520,"high":520,"low":462,"close":520,"change":529,"percent_change":530,"volume":1450,"transactions":9,"vwap":520},"2025-11-12",205500,{"date":1452,"open":537,"high":400,"low":1453,"close":786,"change":404,"percent_change":405,"volume":954,"transactions":9,"vwap":786},"2025-11-11",27.038,{"date":1455,"open":741,"high":853,"low":568,"close":853,"change":1456,"percent_change":23,"volume":1457,"transactions":9,"vwap":853},"2025-11-10",0.19,388400,{"date":1459,"open":216,"high":225,"low":1460,"close":225,"change":430,"percent_change":322,"volume":1461,"transactions":9,"vwap":225},"2025-11-07",26.445,416000,{"date":1463,"open":649,"high":649,"low":1464,"close":559,"change":643,"percent_change":748,"volume":1465,"transactions":9,"vwap":559},"2025-11-06",26.729,486600,{"date":1467,"open":245,"high":853,"low":559,"close":853,"change":948,"percent_change":159,"volume":1468,"transactions":9,"vwap":853},"2025-11-05",225900,{"date":1470,"open":245,"high":786,"low":214,"close":245,"change":478,"percent_change":1471,"volume":1472,"transactions":9,"vwap":245},"2025-11-04",-0.74,435200,{"date":1474,"open":811,"high":1475,"low":1476,"close":853,"change":807,"percent_change":1477,"volume":1478,"transactions":9,"vwap":853},"2025-11-03",27.59,27.115,-1.45,716400,{"date":1480,"open":1481,"high":1482,"low":768,"close":812,"change":275,"percent_change":1483,"volume":1484,"transactions":9,"vwap":812},"2025-10-31",27.64,27.67,0.84,360000,{"date":1486,"open":847,"high":1487,"low":504,"close":504,"change":208,"percent_change":1488,"volume":1489,"transactions":9,"vwap":504},"2025-10-30",27.645,-0.94,435300,{"date":1491,"open":1482,"high":1492,"low":1493,"close":838,"change":413,"percent_change":137,"volume":1494,"transactions":9,"vwap":838},"2025-10-29",27.73,27.56,220500,{"date":1496,"open":872,"high":1497,"low":849,"close":849,"change":303,"percent_change":807,"volume":1498,"transactions":9,"vwap":849},"2025-10-28",27.74,282100,{"date":1500,"open":813,"high":1501,"low":1502,"close":1493,"change":1456,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1493},"2025-10-27",27.682,27.515,0.69,303700,{"date":1506,"open":487,"high":487,"low":767,"close":504,"change":685,"percent_change":127,"volume":1507,"transactions":9,"vwap":504},"2025-10-24",265800,{"date":1509,"open":741,"high":1510,"low":741,"close":400,"change":666,"percent_change":667,"volume":1511,"transactions":9,"vwap":400},"2025-10-23",27.275,313400,{"date":1513,"open":527,"high":527,"low":552,"close":462,"change":313,"percent_change":1514,"volume":1515,"transactions":9,"vwap":462},"2025-10-22",-0.51,430200,{"date":1517,"open":848,"high":411,"low":697,"close":400,"change":112,"percent_change":488,"volume":1518,"transactions":9,"vwap":400},"2025-10-21",156900,{"date":1520,"open":658,"high":411,"low":658,"close":411,"change":122,"percent_change":1521,"volume":1522,"transactions":9,"vwap":411},"2025-10-20",0.93,248200,{"date":1524,"open":552,"high":520,"low":247,"close":658,"change":227,"percent_change":228,"volume":1525,"transactions":9,"vwap":658},"2025-10-17",235900,{"date":1527,"open":392,"high":1528,"low":1529,"close":235,"change":393,"percent_change":394,"volume":1530,"transactions":9,"vwap":235},"2025-10-16",27.137,26.712,277300,{"date":1532,"open":392,"high":1533,"low":1534,"close":226,"change":948,"percent_change":949,"volume":1535,"transactions":9,"vwap":226},"2025-10-15",27.18,26.789,220400,{"date":1537,"open":320,"high":225,"low":1538,"close":947,"change":294,"percent_change":1115,"volume":1539,"transactions":9,"vwap":947},"2025-10-14",26.575,329900,{"date":1541,"open":356,"high":702,"low":1542,"close":552,"change":147,"percent_change":1543,"volume":1544,"transactions":9,"vwap":552},"2025-10-13",26.748,1.43,557900,{"date":1546,"open":811,"high":811,"low":610,"close":610,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":610},"2025-10-10",-0.88,-3.21,401100,{"date":1551,"open":495,"high":495,"low":848,"close":849,"change":1376,"percent_change":413,"volume":1552,"transactions":9,"vwap":849},"2025-10-09",431200,{"date":1554,"open":799,"high":487,"low":506,"close":799,"change":1376,"percent_change":413,"volume":1555,"transactions":9,"vwap":799},"2025-10-08",428000,{"date":1557,"open":504,"high":504,"low":537,"close":763,"change":107,"percent_change":561,"volume":1558,"transactions":9,"vwap":763},"2025-10-07",681500,{"date":1560,"open":799,"high":1561,"low":412,"close":536,"change":404,"percent_change":405,"volume":1562,"transactions":9,"vwap":536},"2025-10-06",27.41,400600,{"date":1564,"open":513,"high":1561,"low":853,"close":494,"change":437,"percent_change":438,"volume":1565,"transactions":9,"vwap":494},"2025-10-03",295500,{"date":1567,"open":486,"high":486,"low":1568,"close":767,"change":112,"percent_change":488,"volume":1358,"transactions":9,"vwap":767},"2025-10-02",27.185,{"date":1570,"open":848,"high":494,"low":1571,"close":494,"change":939,"percent_change":1070,"volume":1572,"transactions":9,"vwap":494},"2025-10-01",27.014999,522800,{"date":1574,"open":768,"high":847,"low":536,"close":487,"change":742,"percent_change":303,"volume":1575,"transactions":9,"vwap":487},"2025-09-30",618700,{"date":1577,"open":811,"high":811,"low":537,"close":811,"change":666,"percent_change":828,"volume":1578,"transactions":9,"vwap":811},"2025-09-29",483300,{"date":1580,"open":520,"high":768,"low":1581,"close":528,"change":122,"percent_change":1582,"volume":1583,"transactions":9,"vwap":528},"2025-09-26",27.155,0.92,279400,{"date":1585,"open":245,"high":1586,"low":422,"close":857,"change":675,"percent_change":676,"volume":1587,"transactions":9,"vwap":857},"2025-09-25",27.233,265300,{"date":1589,"open":1561,"high":496,"low":392,"close":520,"change":303,"percent_change":807,"volume":1590,"transactions":9,"vwap":520},"2025-09-24",348400,{"date":1592,"open":1475,"high":1475,"low":400,"close":1561,"change":303,"percent_change":807,"volume":1593,"transactions":9,"vwap":1561},"2025-09-23",391200,{"date":1595,"open":1596,"high":1597,"low":528,"close":495,"change":430,"percent_change":507,"volume":1598,"transactions":9,"vwap":495},"2025-09-22",27.44,27.58,330100,{"date":1600,"open":496,"high":496,"low":848,"close":1596,"change":685,"percent_change":127,"volume":1601,"transactions":9,"vwap":1596},"2025-09-19",377700,{"date":1603,"open":520,"high":477,"low":537,"close":767,"change":842,"percent_change":843,"volume":1604,"transactions":9,"vwap":767},"2025-09-18",277700,{"date":1606,"open":537,"high":527,"low":552,"close":537,"change":438,"percent_change":529,"volume":1607,"transactions":9,"vwap":537},"2025-09-17",240900,{"date":1609,"open":411,"high":411,"low":391,"close":682,"change":709,"percent_change":782,"volume":1610,"transactions":9,"vwap":682},"2025-09-16",150200,{"date":1612,"open":412,"high":527,"low":701,"close":848,"change":685,"percent_change":703,"volume":1613,"transactions":9,"vwap":848},"2025-09-15",342700,{"date":1615,"open":391,"high":1616,"low":429,"close":391,"change":1376,"percent_change":413,"volume":1617,"transactions":9,"vwap":391},"2025-09-12",27.199,239500,{"date":1619,"open":248,"high":462,"low":248,"close":392,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":392},"2025-09-11",0.245,0.91,317400,{"date":1624,"open":247,"high":245,"low":216,"close":1625,"change":1626,"percent_change":578,"volume":1627,"transactions":9,"vwap":1625},"2025-09-10",26.845,0.105,459100,{"date":1629,"open":216,"high":234,"low":617,"close":263,"change":238,"percent_change":239,"volume":1630,"transactions":9,"vwap":263},"2025-09-09",218400,{"date":1632,"open":215,"high":216,"low":17,"close":374,"change":685,"percent_change":703,"volume":1633,"transactions":9,"vwap":374},"2025-09-08",170800,{"date":1635,"open":206,"high":1636,"low":330,"close":281,"change":538,"percent_change":709,"volume":1607,"transactions":9,"vwap":281},"2025-09-05",26.819,{"date":1638,"open":302,"high":18,"low":330,"close":18,"change":1333,"percent_change":1639,"volume":1640,"transactions":9,"vwap":18},"2025-09-04",0.99,120000,{"date":1642,"open":1169,"high":1643,"low":1644,"close":1217,"change":529,"percent_change":1234,"volume":1645,"transactions":9,"vwap":1217},"2025-09-03",26.435,26.2,141200,{"date":1647,"open":1158,"high":1648,"low":1649,"close":1648,"change":471,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-09-02",26.22,25.95,-2.05,263700,{"date":1653,"open":224,"high":224,"low":18,"close":1186,"change":478,"percent_change":1471,"volume":1654,"transactions":9,"vwap":1186},"2025-08-29",269900,{"date":1656,"open":235,"high":226,"low":1657,"close":422,"change":666,"percent_change":667,"volume":1658,"transactions":9,"vwap":422},"2025-08-28",26.699,576700,{"date":1660,"open":215,"high":1661,"low":1662,"close":567,"change":1663,"percent_change":989,"volume":1664,"transactions":9,"vwap":567},"2025-08-27",26.879,26.613,0.114,270700,{"date":1666,"open":575,"high":214,"low":1667,"close":1668,"change":1669,"percent_change":689,"volume":1670,"transactions":9,"vwap":1668},"2025-08-26",26.434,26.716,0.216,334500,{"date":1672,"open":610,"high":339,"low":575,"close":575,"change":294,"percent_change":349,"volume":1673,"transactions":9,"vwap":575},"2025-08-25",203500,{"date":1675,"open":1676,"high":339,"low":1677,"close":215,"change":376,"percent_change":1678,"volume":1450,"transactions":9,"vwap":215},"2025-08-22",26.17,26.145,2.3,{"date":1680,"open":1158,"high":1644,"low":1126,"close":1151,"change":1681,"percent_change":1115,"volume":1682,"transactions":9,"vwap":1151},"2025-08-21",-0.155,1177900,{"date":1684,"open":1177,"high":1177,"low":1685,"close":1686,"change":1687,"percent_change":917,"volume":1688,"transactions":9,"vwap":1686},"2025-08-20",25.96,26.215,-0.175,268700,{"date":1690,"open":320,"high":1691,"low":585,"close":957,"change":1692,"percent_change":676,"volume":1693,"transactions":9,"vwap":957},"2025-08-19",26.619,-0.185,125200,{"date":1695,"open":960,"high":1696,"low":575,"close":1538,"change":1697,"percent_change":651,"volume":1698,"transactions":9,"vwap":1538},"2025-08-18",26.609,-0.025,223200,{"date":1700,"open":348,"high":348,"low":960,"close":320,"change":651,"percent_change":1439,"volume":1701,"transactions":9,"vwap":320},"2025-08-15",141900,{"date":1703,"open":197,"high":347,"low":1704,"close":19,"change":112,"percent_change":488,"volume":1705,"transactions":9,"vwap":19},"2025-08-14",26.527,152200,{"date":1707,"open":215,"high":733,"low":960,"close":733,"change":925,"percent_change":926,"volume":1708,"transactions":9,"vwap":733},"2025-08-13",252200,{"date":1710,"open":1711,"high":958,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-08-12",26.24,26.181,26.545,0.435,1.67,165600,{"date":1718,"open":293,"high":585,"low":1168,"close":1152,"change":1069,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1152},"2025-08-11",-0.46,157900,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1169,"change":529,"percent_change":926,"volume":1725,"transactions":9,"vwap":1169},"2025-08-08",26.09,26.43,236200,{"date":1727,"open":1644,"high":1728,"low":1137,"close":1168,"change":404,"percent_change":675,"volume":1729,"transactions":9,"vwap":1168},"2025-08-07",26.319,186700,{"date":1731,"open":1137,"high":1732,"low":1733,"close":1732,"change":283,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-08-06",26.13,25.812,1.28,86100,{"date":1737,"open":1723,"high":1723,"low":1738,"close":987,"change":1146,"percent_change":1147,"volume":1739,"transactions":9,"vwap":987},"2025-08-05",25.76,245000,{"date":1741,"open":1153,"high":1742,"low":1743,"close":1742,"change":843,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-08-04",26.049999,25.75,1.72,310600,{"date":1747,"open":1137,"high":1137,"low":1090,"close":1104,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1104},"2025-08-01",-0.98,-3.69,431900,{"date":1752,"open":225,"high":225,"low":273,"close":17,"change":303,"percent_change":304,"volume":1753,"transactions":9,"vwap":17},"2025-07-31",190500,{"date":1755,"open":567,"high":248,"low":310,"close":733,"change":199,"percent_change":200,"volume":1756,"transactions":9,"vwap":733},"2025-07-30",183800,{"date":1758,"open":552,"high":429,"low":215,"close":234,"change":393,"percent_change":394,"volume":1759,"transactions":9,"vwap":234},"2025-07-29",153200,{"date":1761,"open":452,"high":224,"low":216,"close":237,"change":112,"percent_change":488,"volume":1762,"transactions":9,"vwap":237},"2025-07-28",160700,{"date":1764,"open":263,"high":214,"low":215,"close":452,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":452},"2025-07-25",0.215,0.81,161200,{"date":1769,"open":733,"high":1770,"low":198,"close":781,"change":1771,"percent_change":1279,"volume":1772,"transactions":9,"vwap":781},"2025-07-24",26.777,0.055,165300,{"date":1774,"open":20,"high":281,"low":290,"close":320,"change":1333,"percent_change":1639,"volume":1775,"transactions":9,"vwap":320},"2025-07-23",143800,{"date":1777,"open":330,"high":1778,"low":1779,"close":1780,"change":611,"percent_change":227,"volume":1781,"transactions":9,"vwap":1780},"2025-07-22",26.389,26.155,26.34,173400,{"date":1783,"open":585,"high":577,"low":1784,"close":1785,"change":1786,"percent_change":1357,"volume":1787,"transactions":9,"vwap":1785},"2025-07-21",26.241,26.305,0.071,138600,{"date":1789,"open":1780,"high":1780,"low":1158,"close":1790,"change":1791,"percent_change":1121,"volume":1792,"transactions":9,"vwap":1790},"2025-07-18",26.234,-0.085,163400,{"date":1794,"open":1132,"high":330,"low":1132,"close":1728,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1728},"2025-07-17",0.324,1.25,121700,{"date":1799,"open":1685,"high":965,"low":993,"close":1800,"change":1801,"percent_change":238,"volume":1802,"transactions":9,"vwap":1800},"2025-07-16",25.995,0.005,223900,{"date":1804,"open":1152,"high":1239,"low":1131,"close":1132,"change":393,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1132},"2025-07-15",-0.38,280700,{"date":1808,"open":1157,"high":1732,"low":1809,"close":1723,"change":445,"percent_change":147,"volume":1610,"transactions":9,"vwap":1723},"2025-07-14",25.9,{"date":1811,"open":1812,"high":1813,"low":1649,"close":1132,"change":1814,"percent_change":807,"volume":1815,"transactions":9,"vwap":1132},"2025-07-11",26.1,26.171,-0.105,268500,{"date":1817,"open":1742,"high":1818,"low":1649,"close":1819,"change":722,"percent_change":843,"volume":1820,"transactions":9,"vwap":1819},"2025-07-10",26.259,26.094999,335900,{"date":1822,"open":980,"high":966,"low":1823,"close":974,"change":1275,"percent_change":1521,"volume":1824,"transactions":9,"vwap":974},"2025-07-09",25.78,198300,{"date":1826,"open":979,"high":1133,"low":982,"close":1145,"change":1040,"percent_change":1146,"volume":1698,"transactions":9,"vwap":1145},"2025-07-08",{"date":1828,"open":1152,"high":1152,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-07-07",25.71,25.805,-0.262,-1.01,119500,{"date":1835,"open":1742,"high":1836,"low":1649,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-07-03",26.144,26.066999,0.247,0.96,44500,{"date":1842,"open":1096,"high":980,"low":1096,"close":980,"change":873,"percent_change":137,"volume":1843,"transactions":9,"vwap":980},"2025-07-02",70500,{"date":1845,"open":971,"high":1105,"low":1846,"close":993,"change":1847,"percent_change":207,"volume":1848,"transactions":9,"vwap":993},"2025-07-01",25.58,-0.019,140300,{"date":1850,"open":1114,"high":971,"low":1058,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-06-30",25.669,0.267,1.05,79200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":376,"volume":1862,"transactions":9,"vwap":1860},"2025-06-27",25.36,25.845,25.255,25.402,0.152,82600,{"date":1864,"open":1865,"high":1866,"low":1091,"close":1867,"change":1620,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-06-26",26.26,26.47,25.25,0.98,48300,{"date":178,"open":1871,"high":1871,"low":65,"close":1872,"change":1259,"percent_change":538,"volume":1873,"transactions":9,"vwap":1872},25.01,25.0049992,138500]