[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBOL":3,"homepage-market-summary":27,"stock-historical-CBOL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBOL","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 Laddered Bitcoin Structured Alt Protection ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7763,0.42808,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.091,24.1,-0.009,-0.04,14.041,25.01,23.33,1203.0298553278687,45.3,244,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},1203,293539.2847,-3.48,"2025-10-14",[177,180,188,195,203,211,217,223,230,235,243,250,259,262,269,276,283,292,297,303,309,315,320,326,333,339,345,351,357,364,370,377,384,391,397,405,409,416,421,425,431,435,441,445,451,457,465,470,475,480,483,490,494,499,503,506,511,518,523,529,533,536,541,544,546,550,555,558,561,564,566,568,571,575,578,581,583,585,587,589,591,593,597,601,605,609,612,614,617,622,625,628,630,633,636,639,642,645,648,651,655,658,661,663,668,670,674,676,679,682,685,687,690,692,696,699,702,704,706,708,710,712,714,716,718,720,722,724,727,729,732,734,737,739,743,745,747,750,753,755,759,761,763,767,769,771,773,778,782,785,789,791,794,797,801,805,807,809,811,813,815,817,819,821,823,827,833,835,837,843,847,850,855,860,863,868,874,879,882,886,890,898,904,907,911,915,919,922,925,927,930,935,938,940,942,947,953,959,963,967,970,975,979,983,986,990,995,1000,1003,1006,1009,1014,1018,1021,1024,1029,1032,1034,1039,1042,1046,1050,1054,1058,1063,1068,1072,1079,1082,1086,1089,1093,1096,1102,1106,1108,1111,1115,1120,1124,1128,1134,1137,1142],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},12,24.1288,{"date":181,"open":182,"high":18,"low":182,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.0776,0.035,0.15,110.073,11,24.0771,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":104,"volume":192,"transactions":193,"vwap":194},"2026-09-30",24.065,0.0149,20.256,13,24.073,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",24.0501,0.005,0.02,88,10,24.0535,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",24.0451,-0.0049,-0.02,77.817,18,24.0617,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":214,"volume":215,"transactions":201,"vwap":216},"2026-09-25",24.05,0,10.041,24.0379,{"date":218,"open":213,"high":213,"low":213,"close":213,"change":219,"percent_change":220,"volume":221,"transactions":186,"vwap":222},"2026-09-24",0.0097,0.04,11.041,24.0701,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":178,"vwap":229},"2026-09-23",24.0403,-0.0447,-0.19,12.041,24.0503,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":199,"volume":228,"transactions":178,"vwap":234},"2026-09-22",24.085,0.0049,24.0788,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-21",24.0801,0.1151,0.48,16.041,14,24.0624,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":193,"vwap":249},"2026-09-18",23.965,0.11,0.46,18.214,23.9475,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-17",23.83,23.855,0.025,0.1,412.041,16,23.8303,{"date":260,"open":252,"high":252,"low":252,"close":252,"change":214,"percent_change":214,"volume":228,"transactions":178,"vwap":261},"2026-09-16",23.8087,{"date":263,"open":252,"high":252,"low":252,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-15",-0.07,-0.29,9,8,23.8304,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":178,"vwap":275},"2026-09-14",23.9,0.0499,0.21,11.668,23.8823,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":214,"volume":281,"transactions":186,"vwap":282},"2026-09-11",23.895,23.8501,0.0001,110.041,23.8919,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":257,"vwap":291},"2026-09-10",23.869,23.87,23.85,-0.03,-0.13,560,23.8692,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":214,"percent_change":214,"volume":295,"transactions":241,"vwap":296},"2026-09-09",23.88,31.166,23.8633,{"date":298,"open":294,"high":294,"low":294,"close":294,"change":299,"percent_change":300,"volume":301,"transactions":178,"vwap":302},"2026-09-08",-0.0201,-0.08,19.669,23.8772,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":20,"percent_change":306,"volume":307,"transactions":186,"vwap":308},"2026-09-04",23.9001,-0.17,10.082,23.8938,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":144,"volume":313,"transactions":266,"vwap":314},"2026-09-03",23.9401,0.0901,9.323,23.8876,{"date":316,"open":287,"high":287,"low":287,"close":287,"change":317,"percent_change":220,"volume":318,"transactions":266,"vwap":319},"2026-09-02",0.0099,9.014,23.8345,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":227,"volume":324,"transactions":186,"vwap":325},"2026-09-01",23.8401,-0.0449,10.519,23.833,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":209,"vwap":332},"2026-08-31",23.885,0.045,0.19,74.669,23.8939,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":228,"transactions":178,"vwap":338},"2026-08-28",23.84,-0.05,-0.21,23.8624,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":254,"percent_change":255,"volume":342,"transactions":343,"vwap":344},"2026-08-27",23.89,30.7677,15,23.8897,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":198,"percent_change":199,"volume":349,"transactions":343,"vwap":350},"2026-08-26",23.82,23.865,824,23.8209,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":198,"percent_change":199,"volume":355,"transactions":266,"vwap":356},"2026-08-25",23.8799,23.86,109,23.8779,{"date":358,"open":359,"high":359,"low":253,"close":253,"change":360,"percent_change":330,"volume":361,"transactions":362,"vwap":363},"2026-08-24",23.92,0.0443,260.8415,20,23.9122,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":124,"volume":368,"transactions":193,"vwap":369},"2026-08-21",23.8107,0.0956,20.5585,23.8015,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":124,"volume":375,"transactions":209,"vwap":376},"2026-08-20",23.69,23.7151,0.0949,442.084,23.6879,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":124,"volume":382,"transactions":193,"vwap":383},"2026-08-19",23.52,23.6202,0.0952,431,23.5623,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":220,"volume":389,"transactions":241,"vwap":390},"2026-08-18",23.5,23.525,0.01,481,23.5002,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":183,"percent_change":184,"volume":394,"transactions":395,"vwap":396},"2026-08-17",23.515,112.679,17,23.4729,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":193,"vwap":404},"2026-08-14",23.45,23.48,-0.015,-0.06,148,23.4554,{"date":406,"open":400,"high":407,"low":400,"close":407,"change":198,"percent_change":199,"volume":408,"transactions":201,"vwap":400},"2026-08-13",23.495,126,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":220,"percent_change":413,"volume":414,"transactions":201,"vwap":415},"2026-08-12",23.46,23.49,0.17,120,23.4625,{"date":417,"open":418,"high":418,"low":399,"close":399,"change":20,"percent_change":306,"volume":419,"transactions":201,"vwap":420},"2026-08-11",23.47,210,23.4606,{"date":422,"open":400,"high":412,"low":400,"close":412,"change":423,"percent_change":289,"volume":424,"transactions":343,"vwap":400},"2026-08-10",-0.0309,135.304,{"date":426,"open":412,"high":427,"low":412,"close":427,"change":428,"percent_change":246,"volume":429,"transactions":241,"vwap":430},"2026-08-07",23.5209,0.0259,684,23.4921,{"date":432,"open":400,"high":407,"low":400,"close":407,"change":109,"percent_change":20,"volume":433,"transactions":186,"vwap":434},"2026-08-06",320,23.4799,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":104,"volume":439,"transactions":395,"vwap":440},"2026-08-05",23.505,0.015,162.256,23.4847,{"date":442,"open":412,"high":412,"low":412,"close":412,"change":388,"percent_change":220,"volume":267,"transactions":443,"vwap":444},"2026-08-04",7,23.4709,{"date":446,"open":400,"high":400,"low":400,"close":400,"change":447,"percent_change":448,"volume":449,"transactions":186,"vwap":450},"2026-08-03",0.03,0.13,16.084,23.4442,{"date":452,"open":399,"high":399,"low":399,"close":399,"change":453,"percent_change":454,"volume":455,"transactions":201,"vwap":456},"2026-07-31",-0.055,-0.23,11.747,23.4484,{"date":458,"open":459,"high":393,"low":400,"close":437,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-30",23.481,0.055,0.23,4583,29,23.4884,{"date":466,"open":467,"high":418,"low":399,"close":399,"change":214,"percent_change":214,"volume":468,"transactions":343,"vwap":469},"2026-07-29",23.451,575,23.4596,{"date":471,"open":399,"high":399,"low":399,"close":399,"change":472,"percent_change":473,"volume":267,"transactions":443,"vwap":474},"2026-07-28",-0.025,-0.11,23.4395,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":438,"percent_change":104,"volume":478,"transactions":186,"vwap":479},"2026-07-27",23.475,36.306,23.4564,{"date":481,"open":411,"high":411,"low":411,"close":411,"change":198,"percent_change":199,"volume":267,"transactions":443,"vwap":482},"2026-07-24",23.4486,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":20,"percent_change":306,"volume":488,"transactions":209,"vwap":489},"2026-07-23",23.44,23.455,23.42,4867.01,23.4263,{"date":491,"open":407,"high":407,"low":407,"close":407,"change":492,"percent_change":207,"volume":266,"transactions":267,"vwap":493},"2026-07-22",-0.0052,23.4818,{"date":495,"open":393,"high":393,"low":418,"close":390,"change":496,"percent_change":273,"volume":497,"transactions":403,"vwap":498},"2026-07-21",0.0502,14924,23.4878,{"date":500,"open":418,"high":418,"low":399,"close":399,"change":214,"percent_change":214,"volume":501,"transactions":62,"vwap":502},"2026-07-20",2320.084,23.461,{"date":504,"open":399,"high":399,"low":399,"close":399,"change":317,"percent_change":220,"volume":267,"transactions":443,"vwap":505},"2026-07-17",23.4347,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":472,"percent_change":473,"volume":509,"transactions":267,"vwap":510},"2026-07-16",23.4401,105,23.4038,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":104,"volume":515,"transactions":516,"vwap":517},"2026-07-15",23.4651,0.0151,180,41,23.4841,{"date":519,"open":399,"high":399,"low":399,"close":399,"change":520,"percent_change":521,"volume":267,"transactions":443,"vwap":522},"2026-07-14",0.0703,0.3,23.4384,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":227,"volume":527,"transactions":266,"vwap":528},"2026-07-13",23.3797,-0.0453,8.683,23.3937,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":254,"percent_change":246,"volume":532,"transactions":9,"vwap":531},"2026-07-10",23.425,100,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":447,"percent_change":448,"volume":532,"transactions":9,"vwap":535},"2026-07-09",23.4,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":532,"transactions":9,"vwap":538},"2026-07-08",23.37,-0.065,-0.28,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":214,"percent_change":214,"volume":532,"transactions":9,"vwap":543},"2026-07-07",23.435,{"date":545,"open":543,"high":543,"low":543,"close":543,"change":254,"percent_change":246,"volume":532,"transactions":9,"vwap":543},"2026-07-06",{"date":547,"open":548,"high":548,"low":548,"close":548,"change":199,"percent_change":549,"volume":532,"transactions":9,"vwap":548},"2026-07-02",23.41,0.09,{"date":551,"open":552,"high":548,"low":552,"close":553,"change":329,"percent_change":330,"volume":554,"transactions":9,"vwap":553},"2026-07-01",23.38,23.39,200,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":472,"percent_change":473,"volume":532,"transactions":9,"vwap":557},"2026-06-30",23.345,{"date":559,"open":538,"high":538,"low":538,"close":538,"change":560,"percent_change":207,"volume":554,"transactions":9,"vwap":538},"2026-06-29",-0.005,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":214,"percent_change":214,"volume":532,"transactions":9,"vwap":563},"2026-06-26",23.375,{"date":565,"open":563,"high":563,"low":563,"close":563,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":563},"2026-06-25",{"date":567,"open":538,"high":538,"low":538,"close":538,"change":472,"percent_change":473,"volume":532,"transactions":9,"vwap":538},"2026-06-24",{"date":569,"open":570,"high":570,"low":570,"close":570,"change":288,"percent_change":289,"volume":532,"transactions":9,"vwap":570},"2026-06-23",23.395,{"date":572,"open":543,"high":543,"low":573,"close":531,"change":438,"percent_change":104,"volume":574,"transactions":9,"vwap":531},"2026-06-22",23.401,900,{"date":576,"open":485,"high":399,"low":535,"close":548,"change":214,"percent_change":214,"volume":577,"transactions":9,"vwap":548},"2026-06-18",5600,{"date":579,"open":411,"high":411,"low":548,"close":548,"change":288,"percent_change":289,"volume":580,"transactions":9,"vwap":548},"2026-06-17",1100,{"date":582,"open":485,"high":485,"low":485,"close":485,"change":401,"percent_change":402,"volume":532,"transactions":9,"vwap":485},"2026-06-16",{"date":584,"open":486,"high":486,"low":486,"close":486,"change":447,"percent_change":448,"volume":532,"transactions":9,"vwap":486},"2026-06-15",{"date":586,"open":531,"high":531,"low":531,"close":531,"change":214,"percent_change":214,"volume":532,"transactions":9,"vwap":531},"2026-06-12",{"date":588,"open":531,"high":531,"low":531,"close":531,"change":447,"percent_change":448,"volume":532,"transactions":9,"vwap":531},"2026-06-11",{"date":590,"open":570,"high":570,"low":570,"close":570,"change":214,"percent_change":214,"volume":532,"transactions":9,"vwap":570},"2026-06-10",{"date":592,"open":570,"high":570,"low":570,"close":570,"change":401,"percent_change":402,"volume":532,"transactions":9,"vwap":570},"2026-06-09",{"date":594,"open":548,"high":548,"low":548,"close":548,"change":595,"percent_change":596,"volume":532,"transactions":9,"vwap":548},"2026-06-08",0.08,0.34,{"date":598,"open":538,"high":538,"low":23,"close":23,"change":300,"percent_change":599,"volume":600,"transactions":9,"vwap":23},"2026-06-05",-0.34,600,{"date":602,"open":399,"high":399,"low":548,"close":548,"change":207,"percent_change":603,"volume":604,"transactions":9,"vwap":548},"2026-06-04",-0.09,2300,{"date":606,"open":535,"high":607,"low":535,"close":607,"change":288,"percent_change":289,"volume":608,"transactions":9,"vwap":607},"2026-06-03",23.43,500,{"date":610,"open":411,"high":411,"low":411,"close":411,"change":402,"percent_change":611,"volume":532,"transactions":9,"vwap":411},"2026-06-02",-0.26,{"date":613,"open":379,"high":379,"low":379,"close":379,"change":472,"percent_change":473,"volume":532,"transactions":9,"vwap":379},"2026-06-01",{"date":615,"open":616,"high":616,"low":616,"close":616,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":616},"2026-05-29",23.545,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":472,"percent_change":473,"volume":621,"transactions":9,"vwap":620},"2026-05-28",23.511,23.54,1200,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":207,"percent_change":300,"volume":532,"transactions":9,"vwap":624},"2026-05-27",23.565,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":199,"percent_change":595,"volume":532,"transactions":9,"vwap":627},"2026-05-26",23.585,{"date":629,"open":624,"high":624,"low":624,"close":624,"change":472,"percent_change":473,"volume":532,"transactions":9,"vwap":624},"2026-05-22",{"date":631,"open":632,"high":632,"low":632,"close":632,"change":560,"percent_change":207,"volume":532,"transactions":9,"vwap":632},"2026-05-21",23.59,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":199,"percent_change":595,"volume":532,"transactions":9,"vwap":635},"2026-05-20",23.595,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":638},"2026-05-19",23.575,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":20,"percent_change":306,"volume":532,"transactions":9,"vwap":641},"2026-05-18",23.57,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":288,"percent_change":289,"volume":532,"transactions":9,"vwap":644},"2026-05-15",23.61,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":254,"percent_change":246,"volume":532,"transactions":9,"vwap":647},"2026-05-14",23.64,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":401,"percent_change":402,"volume":532,"transactions":9,"vwap":650},"2026-05-13",23.615,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":109,"percent_change":20,"volume":554,"transactions":9,"vwap":654},"2026-05-12",23.62,23.63,{"date":656,"open":644,"high":647,"low":632,"close":647,"change":438,"percent_change":104,"volume":657,"transactions":9,"vwap":647},"2026-05-11",4100,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":660},"2026-05-08",23.625,{"date":662,"open":653,"high":653,"low":653,"close":653,"change":472,"percent_change":473,"volume":532,"transactions":9,"vwap":653},"2026-05-07",{"date":664,"open":665,"high":666,"low":665,"close":665,"change":198,"percent_change":199,"volume":667,"transactions":9,"vwap":665},"2026-05-06",23.645,23.67,400,{"date":669,"open":647,"high":647,"low":647,"close":647,"change":254,"percent_change":246,"volume":532,"transactions":9,"vwap":647},"2026-05-05",{"date":671,"open":654,"high":654,"low":672,"close":650,"change":254,"percent_change":246,"volume":673,"transactions":9,"vwap":650},"2026-05-04",23.6,300,{"date":675,"open":632,"high":632,"low":632,"close":632,"change":447,"percent_change":448,"volume":532,"transactions":9,"vwap":632},"2026-05-01",{"date":677,"open":678,"high":678,"low":678,"close":678,"change":254,"percent_change":246,"volume":532,"transactions":9,"vwap":678},"2026-04-30",23.56,{"date":680,"open":632,"high":632,"low":681,"close":681,"change":207,"percent_change":300,"volume":673,"transactions":9,"vwap":681},"2026-04-29",23.535,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":109,"percent_change":20,"volume":532,"transactions":9,"vwap":684},"2026-04-28",23.555,{"date":686,"open":624,"high":624,"low":624,"close":624,"change":401,"percent_change":402,"volume":532,"transactions":9,"vwap":624},"2026-04-27",{"date":688,"open":689,"high":689,"low":689,"close":689,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":689},"2026-04-24",23.58,{"date":691,"open":638,"high":638,"low":638,"close":638,"change":207,"percent_change":300,"volume":532,"transactions":9,"vwap":638},"2026-04-23",{"date":693,"open":635,"high":635,"low":635,"close":635,"change":694,"percent_change":695,"volume":532,"transactions":9,"vwap":635},"2026-04-22",0.065,0.28,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":207,"percent_change":300,"volume":532,"transactions":9,"vwap":698},"2026-04-21",23.53,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":401,"percent_change":402,"volume":532,"transactions":9,"vwap":701},"2026-04-20",23.55,{"date":703,"open":701,"high":624,"low":698,"close":624,"change":220,"percent_change":413,"volume":621,"transactions":9,"vwap":624},"2026-04-17",{"date":705,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":220,"volume":532,"transactions":9,"vwap":387},"2026-04-16",{"date":707,"open":393,"high":393,"low":393,"close":393,"change":214,"percent_change":214,"volume":532,"transactions":9,"vwap":393},"2026-04-15",{"date":709,"open":393,"high":393,"low":393,"close":393,"change":254,"percent_change":246,"volume":532,"transactions":9,"vwap":393},"2026-04-14",{"date":711,"open":412,"high":412,"low":412,"close":412,"change":388,"percent_change":220,"volume":532,"transactions":9,"vwap":412},"2026-04-13",{"date":713,"open":400,"high":400,"low":400,"close":400,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":400},"2026-04-10",{"date":715,"open":477,"high":477,"low":477,"close":477,"change":199,"percent_change":549,"volume":532,"transactions":9,"vwap":477},"2026-04-09",{"date":717,"open":486,"high":486,"low":486,"close":486,"change":447,"percent_change":448,"volume":532,"transactions":9,"vwap":486},"2026-04-08",{"date":719,"open":531,"high":531,"low":531,"close":531,"change":214,"percent_change":214,"volume":532,"transactions":9,"vwap":531},"2026-04-07",{"date":721,"open":531,"high":531,"low":531,"close":531,"change":438,"percent_change":104,"volume":532,"transactions":9,"vwap":531},"2026-04-06",{"date":723,"open":548,"high":548,"low":548,"close":548,"change":560,"percent_change":207,"volume":532,"transactions":9,"vwap":548},"2026-04-02",{"date":725,"open":726,"high":726,"low":726,"close":726,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":726},"2026-04-01",23.415,{"date":728,"open":548,"high":548,"low":548,"close":548,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":548},"2026-03-31",{"date":730,"open":731,"high":731,"low":731,"close":731,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":731},"2026-03-30",23.405,{"date":733,"open":535,"high":535,"low":535,"close":535,"change":109,"percent_change":20,"volume":532,"transactions":9,"vwap":535},"2026-03-27",{"date":735,"open":548,"high":548,"low":548,"close":548,"change":736,"percent_change":227,"volume":532,"transactions":9,"vwap":548},"2026-03-26",-0.045,{"date":738,"open":486,"high":486,"low":486,"close":486,"change":447,"percent_change":448,"volume":532,"transactions":9,"vwap":486},"2026-03-25",{"date":740,"open":531,"high":531,"low":531,"close":531,"change":741,"percent_change":742,"volume":532,"transactions":9,"vwap":531},"2026-03-24",-0.035,-0.15,{"date":744,"open":411,"high":411,"low":411,"close":411,"change":199,"percent_change":549,"volume":554,"transactions":9,"vwap":411},"2026-03-23",{"date":746,"open":485,"high":485,"low":485,"close":485,"change":472,"percent_change":473,"volume":532,"transactions":9,"vwap":485},"2026-03-20",{"date":748,"open":749,"high":749,"low":749,"close":749,"change":401,"percent_change":402,"volume":532,"transactions":9,"vwap":749},"2026-03-19",23.465,{"date":751,"open":386,"high":386,"low":400,"close":400,"change":603,"percent_change":752,"volume":580,"transactions":9,"vwap":400},"2026-03-18",-0.38,{"date":754,"open":641,"high":641,"low":641,"close":641,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":641},"2026-03-17",{"date":756,"open":641,"high":632,"low":620,"close":624,"change":757,"percent_change":521,"volume":758,"transactions":9,"vwap":624},"2026-03-16",0.07,4600,{"date":760,"open":407,"high":407,"low":407,"close":407,"change":254,"percent_change":246,"volume":532,"transactions":9,"vwap":407},"2026-03-13",{"date":762,"open":418,"high":418,"low":418,"close":418,"change":401,"percent_change":402,"volume":532,"transactions":9,"vwap":418},"2026-03-12",{"date":764,"open":411,"high":765,"low":411,"close":765,"change":438,"percent_change":104,"volume":766,"transactions":9,"vwap":765},"2026-03-11",23.485,1600,{"date":768,"open":418,"high":418,"low":418,"close":418,"change":198,"percent_change":199,"volume":532,"transactions":9,"vwap":418},"2026-03-10",{"date":770,"open":418,"high":418,"low":749,"close":749,"change":438,"percent_change":104,"volume":554,"transactions":9,"vwap":749},"2026-03-09",{"date":772,"open":399,"high":399,"low":399,"close":399,"change":453,"percent_change":454,"volume":532,"transactions":9,"vwap":399},"2026-03-06",{"date":774,"open":775,"high":775,"low":437,"close":437,"change":402,"percent_change":776,"volume":777,"transactions":9,"vwap":437},"2026-03-05",23.51,-0.25,3000,{"date":779,"open":632,"high":672,"low":624,"close":624,"change":780,"percent_change":781,"volume":621,"transactions":9,"vwap":624},"2026-03-04",0.125,0.53,{"date":783,"open":543,"high":485,"low":543,"close":485,"change":784,"percent_change":402,"volume":673,"transactions":9,"vwap":485},"2026-03-03",-0.014,{"date":786,"open":418,"high":418,"low":787,"close":787,"change":788,"percent_change":119,"volume":667,"transactions":9,"vwap":787},"2026-03-02",23.454,0.059,{"date":790,"open":548,"high":487,"low":570,"close":570,"change":736,"percent_change":227,"volume":608,"transactions":9,"vwap":570},"2026-02-27",{"date":792,"open":399,"high":400,"low":485,"close":485,"change":472,"percent_change":473,"volume":793,"transactions":9,"vwap":485},"2026-02-26",14000,{"date":795,"open":749,"high":749,"low":749,"close":749,"change":255,"percent_change":796,"volume":667,"transactions":9,"vwap":749},"2026-02-25",0.43,{"date":798,"open":535,"high":535,"low":799,"close":799,"change":207,"percent_change":603,"volume":800,"transactions":9,"vwap":799},"2026-02-24",23.365,700,{"date":802,"open":548,"high":485,"low":803,"close":803,"change":741,"percent_change":742,"volume":804,"transactions":9,"vwap":803},"2026-02-23",23.385,21200,{"date":806,"open":399,"high":399,"low":553,"close":487,"change":254,"percent_change":246,"volume":574,"transactions":9,"vwap":487},"2026-02-20",{"date":808,"open":570,"high":570,"low":570,"close":570,"change":109,"percent_change":20,"volume":554,"transactions":9,"vwap":570},"2026-02-19",{"date":810,"open":731,"high":731,"low":731,"close":731,"change":401,"percent_change":402,"volume":532,"transactions":9,"vwap":731},"2026-02-18",{"date":812,"open":487,"high":487,"low":487,"close":487,"change":736,"percent_change":227,"volume":532,"transactions":9,"vwap":487},"2026-02-17",{"date":814,"open":749,"high":749,"low":749,"close":749,"change":757,"percent_change":521,"volume":532,"transactions":9,"vwap":749},"2026-02-13",{"date":816,"open":570,"high":570,"low":570,"close":570,"change":207,"percent_change":603,"volume":673,"transactions":9,"vwap":570},"2026-02-12",{"date":818,"open":548,"high":726,"low":548,"close":726,"change":736,"percent_change":227,"volume":554,"transactions":9,"vwap":726},"2026-02-11",{"date":820,"open":411,"high":411,"low":411,"close":411,"change":736,"percent_change":227,"volume":532,"transactions":9,"vwap":411},"2026-02-10",{"date":822,"open":412,"high":437,"low":400,"close":437,"change":472,"percent_change":473,"volume":580,"transactions":9,"vwap":437},"2026-02-09",{"date":824,"open":379,"high":698,"low":379,"close":698,"change":825,"percent_change":826,"volume":600,"transactions":9,"vwap":698},"2026-02-06",0.117,0.5,{"date":828,"open":535,"high":829,"low":535,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-02-05",23.413,-0.152,-0.65,1300,{"date":834,"open":624,"high":624,"low":624,"close":624,"change":453,"percent_change":454,"volume":673,"transactions":9,"vwap":624},"2026-02-04",{"date":836,"open":653,"high":653,"low":653,"close":653,"change":453,"percent_change":454,"volume":554,"transactions":9,"vwap":653},"2026-02-03",{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":800,"transactions":9,"vwap":840},"2026-02-02",23.71,23.675,-0.183,-0.77,{"date":844,"open":294,"high":294,"low":845,"close":845,"change":846,"percent_change":109,"volume":673,"transactions":9,"vwap":845},"2026-01-30",23.858,-0.002,{"date":848,"open":287,"high":354,"low":287,"close":354,"change":289,"percent_change":849,"volume":608,"transactions":9,"vwap":354},"2026-01-29",-0.54,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":388,"volume":777,"transactions":9,"vwap":853},"2026-01-28",24.030001,23.99,0.003,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":608,"transactions":9,"vwap":857},"2026-01-27",23.987,0.047,0.2,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":736,"percent_change":227,"volume":800,"transactions":9,"vwap":862},"2026-01-26",23.94,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":214,"volume":867,"transactions":9,"vwap":865},"2026-01-23",23.985,0.001,800,{"date":869,"open":862,"high":870,"low":871,"close":870,"change":872,"percent_change":336,"volume":873,"transactions":9,"vwap":870},"2026-01-22",23.984,23.91,-0.011,7600,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":438,"percent_change":104,"volume":600,"transactions":9,"vwap":878},"2026-01-21",24.0090008,23.97,23.995,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":289,"percent_change":849,"volume":532,"transactions":9,"vwap":881},"2026-01-20",23.98,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":214,"percent_change":214,"volume":170,"transactions":9,"vwap":885},"2026-01-16",24.15,24.11,{"date":887,"open":888,"high":889,"low":885,"close":885,"change":289,"percent_change":849,"volume":667,"transactions":9,"vwap":885},"2026-01-15",24.16,24.169,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":893},"2026-01-14",24.18,24.24,24.17,0.14,0.58,14300,{"date":899,"open":900,"high":901,"low":900,"close":18,"change":595,"percent_change":902,"volume":903,"transactions":9,"vwap":18},"2026-01-13",24.059999,24.13,0.33,3200,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":183,"percent_change":184,"volume":554,"transactions":9,"vwap":906},"2026-01-12",24.02,{"date":908,"open":909,"high":909,"low":865,"close":865,"change":472,"percent_change":910,"volume":170,"transactions":9,"vwap":865},"2026-01-09",24.01,-0.1,{"date":912,"open":877,"high":913,"low":877,"close":909,"change":198,"percent_change":199,"volume":914,"transactions":9,"vwap":909},"2026-01-08",24.040001,16600,{"date":916,"open":900,"high":900,"low":917,"close":917,"change":20,"percent_change":306,"volume":918,"transactions":9,"vwap":917},"2026-01-07",24.0049992,1700,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":453,"percent_change":454,"volume":532,"transactions":9,"vwap":921},"2026-01-06",24.045,{"date":923,"open":18,"high":18,"low":18,"close":18,"change":448,"percent_change":924,"volume":532,"transactions":9,"vwap":18},"2026-01-05",0.54,{"date":926,"open":877,"high":877,"low":877,"close":877,"change":460,"percent_change":461,"volume":532,"transactions":9,"vwap":877},"2026-01-02",{"date":928,"open":929,"high":929,"low":929,"close":929,"change":207,"percent_change":300,"volume":532,"transactions":9,"vwap":929},"2025-12-31",23.915,{"date":931,"open":932,"high":932,"low":871,"close":933,"change":199,"percent_change":595,"volume":934,"transactions":9,"vwap":933},"2025-12-30",23.944,23.935,1400,{"date":936,"open":359,"high":862,"low":929,"close":929,"change":214,"percent_change":214,"volume":937,"transactions":9,"vwap":929},"2025-12-29",1900,{"date":939,"open":929,"high":929,"low":929,"close":929,"change":560,"percent_change":207,"volume":532,"transactions":9,"vwap":929},"2025-12-26",{"date":941,"open":359,"high":359,"low":359,"close":359,"change":866,"percent_change":214,"volume":532,"transactions":9,"vwap":359},"2025-12-24",{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":532,"transactions":9,"vwap":944},"2025-12-23",23.919,-0.441,-1.81,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":846,"percent_change":109,"volume":952,"transactions":9,"vwap":951},"2025-12-22",24.42,24.429,24.36,2400,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":521,"volume":766,"transactions":9,"vwap":957},"2025-12-19",24.38,24.35,24.362,0.072,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":472,"percent_change":910,"volume":673,"transactions":9,"vwap":962},"2025-12-18",24.39,24.29,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":736,"percent_change":966,"volume":214,"transactions":9,"vwap":965},"2025-12-17",24.315,-0.18,{"date":968,"open":951,"high":951,"low":951,"close":951,"change":969,"percent_change":273,"volume":532,"transactions":9,"vwap":951},"2025-12-16",0.05,{"date":971,"open":955,"high":955,"low":972,"close":972,"change":973,"percent_change":974,"volume":867,"transactions":9,"vwap":972},"2025-12-15",24.31,-0.105,-0.43,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":741,"percent_change":978,"volume":214,"transactions":9,"vwap":977},"2025-12-12",24.415,-0.14,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":288,"percent_change":982,"volume":532,"transactions":9,"vwap":981},"2025-12-11",24.45,-0.12,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":560,"percent_change":207,"volume":214,"transactions":9,"vwap":985},"2025-12-10",24.48,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":119,"volume":532,"transactions":9,"vwap":988},"2025-12-09",24.485,0.062,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":532,"transactions":9,"vwap":992},"2025-12-08",24.423,0.038,0.16,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":214,"transactions":9,"vwap":997},"2025-12-05",24.385,-0.075,-0.31,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":472,"percent_change":910,"volume":532,"transactions":9,"vwap":1002},"2025-12-04",24.46,{"date":1004,"open":1005,"high":1005,"low":988,"close":988,"change":969,"percent_change":859,"volume":532,"transactions":9,"vwap":988},"2025-12-03",24.51,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":994,"percent_change":134,"volume":532,"transactions":9,"vwap":1008},"2025-12-02",24.435,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":532,"transactions":9,"vwap":1011},"2025-12-01",24.275,-0.135,-0.55,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":199,"percent_change":595,"volume":1017,"transactions":9,"vwap":1016},"2025-11-28",24.41,65,{"date":1019,"open":961,"high":961,"low":961,"close":961,"change":694,"percent_change":1020,"volume":214,"transactions":9,"vwap":961},"2025-11-26",0.27,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":736,"percent_change":966,"volume":532,"transactions":9,"vwap":1023},"2025-11-25",24.325,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":532,"transactions":9,"vwap":1026},"2025-11-24",24.37,0.095,0.39,{"date":1030,"open":1011,"high":1011,"low":1011,"close":1011,"change":20,"percent_change":1031,"volume":532,"transactions":9,"vwap":1011},"2025-11-21",-0.16,{"date":1033,"open":965,"high":965,"low":965,"close":965,"change":402,"percent_change":776,"volume":532,"transactions":9,"vwap":965},"2025-11-20",{"date":1035,"open":1016,"high":1016,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":532,"transactions":9,"vwap":1036},"2025-11-19",24.375,-0.095,-0.39,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":220,"percent_change":994,"volume":532,"transactions":9,"vwap":1041},"2025-11-18",24.47,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":402,"percent_change":1045,"volume":532,"transactions":9,"vwap":1044},"2025-11-17",24.43,-0.24,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":973,"percent_change":974,"volume":532,"transactions":9,"vwap":1049},"2025-11-14",24.54,24.49,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":603,"percent_change":1053,"volume":532,"transactions":9,"vwap":1052},"2025-11-13",24.595,-0.36,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":741,"percent_change":978,"volume":673,"transactions":9,"vwap":1057},"2025-11-12",24.63,24.685,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":300,"percent_change":1062,"volume":777,"transactions":9,"vwap":1061},"2025-11-11",24.76,24.72,-0.32,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":694,"percent_change":1067,"volume":667,"transactions":9,"vwap":1066},"2025-11-10",24.829,24.8,0.26,{"date":1069,"open":1070,"high":1060,"low":1071,"close":1071,"change":757,"percent_change":695,"volume":170,"transactions":9,"vwap":1071},"2025-11-07",24.74,24.735,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":336,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2025-11-06",24.73,24.75,24.665,-0.2,15700,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":595,"percent_change":139,"volume":532,"transactions":9,"vwap":1081},"2025-11-05",24.715,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1031,"percent_change":831,"volume":608,"transactions":9,"vwap":1085},"2025-11-04",24.65,24.635,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":603,"percent_change":1053,"volume":532,"transactions":9,"vwap":1088},"2025-11-03",24.795,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":596,"volume":214,"transactions":9,"vwap":1091},"2025-10-31",24.885,0.085,{"date":1094,"open":1095,"high":1095,"low":1066,"close":1066,"change":1037,"percent_change":752,"volume":667,"transactions":9,"vwap":1066},"2025-10-30",24.87,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":603,"percent_change":1053,"volume":1101,"transactions":9,"vwap":1100},"2025-10-29",24.93,24.89,24.895,32600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":472,"percent_change":910,"volume":667,"transactions":9,"vwap":1105},"2025-10-28",24.98,24.985,{"date":1107,"open":22,"high":22,"low":22,"close":22,"change":780,"percent_change":826,"volume":532,"transactions":9,"vwap":22},"2025-10-27",{"date":1109,"open":1091,"high":1091,"low":1091,"close":1091,"change":447,"percent_change":1110,"volume":532,"transactions":9,"vwap":1091},"2025-10-24",0.12,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":461,"volume":532,"transactions":9,"vwap":1113},"2025-10-23",24.855,0.056,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":532,"transactions":9,"vwap":1117},"2025-10-22",24.799,-0.086,-0.35,{"date":1121,"open":1122,"high":1098,"low":1091,"close":1091,"change":198,"percent_change":199,"volume":1123,"transactions":9,"vwap":1091},"2025-10-21",24.915,12500,{"date":1125,"open":1126,"high":1099,"low":1126,"close":1126,"change":1127,"percent_change":826,"volume":621,"transactions":9,"vwap":1126},"2025-10-20",24.88,0.124,{"date":1129,"open":1060,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":574,"transactions":9,"vwap":1131},"2025-10-17",24.78,24.756,-0.054,-0.22,{"date":1135,"open":1066,"high":1136,"low":1066,"close":1136,"change":300,"percent_change":1062,"volume":580,"transactions":9,"vwap":1136},"2025-10-16",24.81,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1099,"change":264,"percent_change":540,"volume":1141,"transactions":9,"vwap":1099},"2025-10-15",24.92,24.865,2500,{"date":175,"open":1143,"high":62,"low":1144,"close":1145,"change":246,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},24.85,24.836,24.96,0.44,41700]