[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBOO":3,"homepage-market-summary":28,"stock-historical-CBOO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBOO","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 Bitcoin Structured Alt Protection ETF - October","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5686,0.14038,"Annual",{"close":17,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.69,24.7,24.66,0.03,0.12,3163.04,25.040001,24.29,2773.636493574297,53.3,249,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2774,690635.4869,-1.28,"2025-10-07",[178,181,188,195,202,212,219,228,236,243,251,258,263,269,277,281,284,292,296,301,308,313,319,324,329,337,344,352,360,367,372,376,381,389,395,400,405,409,414,419,424,429,433,437,441,447,452,461,465,468,471,476,481,485,492,495,502,506,511,517,521,524,526,529,531,533,536,539,542,545,547,550,552,555,559,562,564,567,569,573,575,577,581,585,587,590,593,598,602,606,608,611,613,615,620,623,627,629,631,633,635,637,640,646,648,650,653,655,658,663,667,669,674,676,678,680,683,685,688,691,694,697,700,703,706,709,712,714,717,719,721,725,730,734,739,741,743,745,747,749,752,754,756,758,760,762,765,767,769,774,777,779,784,789,794,800,803,806,808,811,814,816,818,821,823,829,833,838,843,848,850,854,858,862,866,871,873,875,879,882,886,890,893,896,898,902,906,911,917,920,923,926,931,933,936,939,943,947,950,952,954,956,960,963,966,969,973,977,980,983,986,991,996,1000,1005,1010,1013,1015,1020,1024,1028,1034,1038,1043,1050,1055,1061,1065,1068,1071,1076,1081,1086,1094,1100,1105,1111,1116,1119,1123,1129,1133,1138,1141,1148,1154,1157,1160,1165],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},39,24.697,{"date":182,"open":183,"high":18,"low":19,"close":19,"change":110,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.67,-0.04,2533.1778,36,24.6764,{"date":189,"open":183,"high":183,"low":183,"close":183,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",0.01,0.04,115.0958,14,24.6703,{"date":196,"open":17,"high":17,"low":19,"close":19,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",-0.0049,-0.02,645.0958,24,24.6827,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",24.72,24.65,24.6649,-0.0147,-0.06,2265.0958,35,24.6672,{"date":213,"open":214,"high":18,"low":205,"close":215,"change":216,"percent_change":208,"volume":217,"transactions":210,"vwap":218},"2026-09-25",24.68,24.6796,-0.0155,1701.4218,24.6786,{"date":220,"open":221,"high":221,"low":19,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",24.74,24.6951,0.0501,0.2,26255.0958,82,24.7308,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",24.645,-0.0196,-0.08,11.0958,11,24.647,{"date":237,"open":18,"high":18,"low":238,"close":238,"change":239,"percent_change":184,"volume":240,"transactions":241,"vwap":242},"2026-09-22",24.6646,-0.0103,2261.0958,19,24.6962,{"date":244,"open":205,"high":245,"low":205,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",24.6749,0.0051,0.02,1975.1358,31,24.6511,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":247,"volume":255,"transactions":256,"vwap":257},"2026-09-18",24.6698,0.0049,12.1358,13,24.6584,{"date":259,"open":19,"high":206,"low":19,"close":206,"change":260,"percent_change":260,"volume":261,"transactions":256,"vwap":262},"2026-09-17",0,155.1358,24.6598,{"date":264,"open":18,"high":18,"low":206,"close":206,"change":265,"percent_change":260,"volume":266,"transactions":267,"vwap":268},"2026-09-16",0.0001,761.1358,15,24.698,{"date":270,"open":18,"high":18,"low":271,"close":272,"change":273,"percent_change":191,"volume":274,"transactions":275,"vwap":276},"2026-09-15",24.6389,24.6648,0.0099,1260.0958,16,24.6873,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":260,"percent_change":260,"volume":233,"transactions":234,"vwap":280},"2026-09-14",24.6549,24.6381,{"date":282,"open":279,"high":279,"low":279,"close":279,"change":265,"percent_change":260,"volume":255,"transactions":256,"vwap":283},"2026-09-11",24.6474,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":247,"volume":289,"transactions":290,"vwap":291},"2026-09-10",24.6265,24.6548,0.005,111.0958,12,24.6285,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":265,"percent_change":260,"volume":233,"transactions":234,"vwap":295},"2026-09-09",24.6498,24.6405,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":191,"volume":233,"transactions":234,"vwap":300},"2026-09-08",24.6497,0.0097,24.6346,{"date":302,"open":303,"high":214,"low":303,"close":304,"change":197,"percent_change":198,"volume":305,"transactions":306,"vwap":307},"2026-09-04",24.61,24.64,2886.1358,37,24.6519,{"date":309,"open":214,"high":214,"low":310,"close":310,"change":311,"percent_change":247,"volume":312,"transactions":193,"vwap":183},"2026-09-03",24.6449,0.0054,562.4098,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":-6,"volume":317,"transactions":193,"vwap":318},"2026-09-02",24.6395,-0.0003,511.1118,24.6351,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":246,"percent_change":247,"volume":322,"transactions":267,"vwap":323},"2026-09-01",24.6398,13.5968,24.6315,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":246,"percent_change":247,"volume":327,"transactions":193,"vwap":328},"2026-08-31",24.6347,13.1358,24.6146,{"date":330,"open":331,"high":304,"low":331,"close":332,"change":333,"percent_change":198,"volume":334,"transactions":335,"vwap":336},"2026-08-28",24.601,24.6296,-0.0051,538.1358,21,24.6252,{"date":338,"open":339,"high":340,"low":326,"close":326,"change":341,"percent_change":191,"volume":342,"transactions":275,"vwap":343},"2026-08-27",24.635,24.6369,0.0098,383.1948,24.6337,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":275,"vwap":351},"2026-08-26",24.625,24.6249,0.0349,0.14,507.0958,24.6261,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":208,"volume":358,"transactions":275,"vwap":359},"2026-08-25",24.62,24.63,24.59,-0.0149,32054.0958,24.6297,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":105,"volume":365,"transactions":193,"vwap":366},"2026-08-24",24.6,24.6049,0.0149,416.0958,24.5997,{"date":368,"open":356,"high":356,"low":356,"close":356,"change":260,"percent_change":260,"volume":369,"transactions":370,"vwap":371},"2026-08-21",339.1358,22,24.5846,{"date":373,"open":356,"high":356,"low":356,"close":356,"change":260,"percent_change":260,"volume":374,"transactions":256,"vwap":375},"2026-08-20",73.0958,24.5729,{"date":377,"open":378,"high":356,"low":378,"close":356,"change":288,"percent_change":247,"volume":379,"transactions":290,"vwap":380},"2026-08-19",24.57,113.0958,24.5717,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":256,"vwap":388},"2026-08-18",24.56,24.585,0.025,0.1,401.0958,24.5783,{"date":390,"open":378,"high":378,"low":383,"close":383,"change":391,"percent_change":392,"volume":393,"transactions":241,"vwap":394},"2026-08-17",-0.025,-0.1,526.0958,24.5682,{"date":396,"open":397,"high":384,"low":397,"close":384,"change":385,"percent_change":386,"volume":398,"transactions":241,"vwap":399},"2026-08-14",24.55,1022.0958,24.5555,{"date":401,"open":383,"high":402,"low":383,"close":383,"change":190,"percent_change":191,"volume":403,"transactions":275,"vwap":404},"2026-08-13",24.6199,1189.0958,24.594,{"date":406,"open":397,"high":384,"low":397,"close":397,"change":110,"percent_change":184,"volume":407,"transactions":335,"vwap":408},"2026-08-12",1816.0958,24.5615,{"date":410,"open":397,"high":383,"low":397,"close":383,"change":260,"percent_change":260,"volume":411,"transactions":412,"vwap":413},"2026-08-11",360.0958,17,24.5693,{"date":415,"open":397,"high":383,"low":397,"close":383,"change":416,"percent_change":208,"volume":417,"transactions":335,"vwap":418},"2026-08-10",-0.015,816.0958,24.5502,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":288,"percent_change":247,"volume":422,"transactions":234,"vwap":423},"2026-08-07",24.575,310.0958,24.5748,{"date":425,"open":378,"high":378,"low":378,"close":378,"change":260,"percent_change":260,"volume":426,"transactions":427,"vwap":428},"2026-08-06",10.0958,10,24.5715,{"date":430,"open":378,"high":378,"low":378,"close":378,"change":260,"percent_change":260,"volume":431,"transactions":234,"vwap":432},"2026-08-05",15.0958,24.5557,{"date":434,"open":378,"high":378,"low":378,"close":378,"change":260,"percent_change":260,"volume":435,"transactions":234,"vwap":436},"2026-08-04",110.0958,24.5698,{"date":438,"open":378,"high":378,"low":378,"close":378,"change":247,"percent_change":439,"volume":426,"transactions":427,"vwap":440},"2026-08-03",0.08,24.5652,{"date":442,"open":443,"high":397,"low":444,"close":397,"change":260,"percent_change":260,"volume":445,"transactions":200,"vwap":446},"2026-07-31",24.54,24.53,3410.0958,24.5333,{"date":448,"open":444,"high":397,"low":444,"close":397,"change":20,"percent_change":21,"volume":449,"transactions":450,"vwap":451},"2026-07-30",3605.0958,46,24.5302,{"date":453,"open":444,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-29",24.555,24.52,-0.03,-0.12,2211.0958,33,24.525,{"date":462,"open":397,"high":397,"low":397,"close":397,"change":260,"percent_change":260,"volume":463,"transactions":427,"vwap":464},"2026-07-28",17.0958,24.5655,{"date":466,"open":397,"high":397,"low":397,"close":397,"change":288,"percent_change":247,"volume":426,"transactions":427,"vwap":467},"2026-07-27",24.541,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":288,"percent_change":247,"volume":426,"transactions":427,"vwap":467},"2026-07-24",24.545,{"date":472,"open":473,"high":443,"low":473,"close":443,"change":197,"percent_change":198,"volume":474,"transactions":256,"vwap":475},"2026-07-23",24.51,5835.2713,24.5101,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":273,"percent_change":191,"volume":479,"transactions":427,"vwap":480},"2026-07-22",24.5449,10.2713,24.5428,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":288,"percent_change":247,"volume":479,"transactions":427,"vwap":484},"2026-07-21",24.535,24.5287,{"date":486,"open":487,"high":488,"low":473,"close":444,"change":260,"percent_change":260,"volume":489,"transactions":490,"vwap":491},"2026-07-20",24.511,24.5359,5731.2713,47,24.5229,{"date":493,"open":444,"high":444,"low":444,"close":444,"change":288,"percent_change":247,"volume":479,"transactions":427,"vwap":494},"2026-07-17",24.5279,{"date":496,"open":497,"high":460,"low":497,"close":460,"change":498,"percent_change":184,"volume":499,"transactions":500,"vwap":501},"2026-07-16",24.5,-0.0099,427.8843,18,24.5001,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":254,"percent_change":247,"volume":479,"transactions":427,"vwap":505},"2026-07-15",24.5349,24.5322,{"date":507,"open":497,"high":444,"low":508,"close":444,"change":190,"percent_change":191,"volume":509,"transactions":241,"vwap":510},"2026-07-14",24.491,796.2713,24.4982,{"date":512,"open":513,"high":455,"low":513,"close":455,"change":514,"percent_change":105,"volume":515,"transactions":193,"vwap":516},"2026-07-13",24.49,0.015,473.2713,24.5054,{"date":518,"open":497,"high":519,"low":513,"close":519,"change":514,"percent_change":105,"volume":520,"transactions":9,"vwap":519},"2026-07-10",24.505,800,{"date":522,"open":513,"high":513,"low":513,"close":513,"change":260,"percent_change":260,"volume":523,"transactions":9,"vwap":513},"2026-07-09",100,{"date":525,"open":513,"high":513,"low":513,"close":513,"change":391,"percent_change":392,"volume":523,"transactions":9,"vwap":513},"2026-07-08",{"date":527,"open":528,"high":528,"low":528,"close":528,"change":385,"percent_change":386,"volume":523,"transactions":9,"vwap":528},"2026-07-07",24.515,{"date":530,"open":513,"high":513,"low":513,"close":513,"change":416,"percent_change":208,"volume":523,"transactions":9,"vwap":513},"2026-07-06",{"date":532,"open":519,"high":519,"low":519,"close":519,"change":288,"percent_change":247,"volume":523,"transactions":9,"vwap":519},"2026-07-02",{"date":534,"open":535,"high":497,"low":535,"close":497,"change":190,"percent_change":191,"volume":171,"transactions":9,"vwap":497},"2026-07-01",24.47,{"date":537,"open":513,"high":513,"low":513,"close":513,"change":538,"percent_change":198,"volume":523,"transactions":9,"vwap":513},"2026-06-30",-0.005,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":288,"percent_change":247,"volume":523,"transactions":9,"vwap":541},"2026-06-29",24.495,{"date":543,"open":541,"high":541,"low":513,"close":513,"change":538,"percent_change":198,"volume":544,"transactions":9,"vwap":513},"2026-06-26",200,{"date":546,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":191,"volume":523,"transactions":9,"vwap":541},"2026-06-25",{"date":548,"open":549,"high":549,"low":549,"close":549,"change":538,"percent_change":198,"volume":523,"transactions":9,"vwap":549},"2026-06-24",24.485,{"date":551,"open":513,"high":513,"low":513,"close":513,"change":190,"percent_change":191,"volume":523,"transactions":9,"vwap":513},"2026-06-23",{"date":553,"open":554,"high":554,"low":554,"close":554,"change":247,"percent_change":439,"volume":544,"transactions":9,"vwap":554},"2026-06-22",24.48,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":416,"percent_change":208,"volume":558,"transactions":9,"vwap":557},"2026-06-18",24.46,1300,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":538,"percent_change":198,"volume":523,"transactions":9,"vwap":561},"2026-06-17",24.475,{"date":563,"open":554,"high":554,"low":554,"close":554,"change":288,"percent_change":247,"volume":523,"transactions":9,"vwap":554},"2026-06-16",{"date":565,"open":566,"high":561,"low":566,"close":561,"change":288,"percent_change":247,"volume":171,"transactions":9,"vwap":561},"2026-06-15",24.44,{"date":568,"open":535,"high":535,"low":535,"close":535,"change":288,"percent_change":247,"volume":523,"transactions":9,"vwap":535},"2026-06-12",{"date":570,"open":513,"high":513,"low":566,"close":571,"change":260,"percent_change":260,"volume":572,"transactions":9,"vwap":571},"2026-06-11",24.465,3700,{"date":574,"open":571,"high":571,"low":571,"close":571,"change":260,"percent_change":260,"volume":523,"transactions":9,"vwap":571},"2026-06-10",{"date":576,"open":571,"high":571,"low":571,"close":571,"change":260,"percent_change":260,"volume":523,"transactions":9,"vwap":571},"2026-06-09",{"date":578,"open":566,"high":571,"low":566,"close":571,"change":579,"percent_change":386,"volume":580,"transactions":9,"vwap":571},"2026-06-08",0.024,400,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":232,"volume":544,"transactions":9,"vwap":583},"2026-06-05",24.441,-0.019,{"date":586,"open":557,"high":557,"low":557,"close":557,"change":288,"percent_change":247,"volume":523,"transactions":9,"vwap":557},"2026-06-04",{"date":588,"open":589,"high":589,"low":589,"close":589,"change":110,"percent_change":184,"volume":523,"transactions":9,"vwap":589},"2026-06-03",24.455,{"date":591,"open":571,"high":571,"low":571,"close":571,"change":592,"percent_change":260,"volume":523,"transactions":9,"vwap":571},"2026-06-02",0.001,{"date":594,"open":571,"high":571,"low":583,"close":595,"change":596,"percent_change":247,"volume":597,"transactions":9,"vwap":595},"2026-06-01",24.464,0.004,700,{"date":599,"open":600,"high":557,"low":600,"close":557,"change":190,"percent_change":191,"volume":601,"transactions":9,"vwap":557},"2026-05-29",24.42,300,{"date":603,"open":604,"high":604,"low":600,"close":604,"change":260,"percent_change":260,"volume":605,"transactions":9,"vwap":604},"2026-05-28",24.45,5700,{"date":607,"open":604,"high":604,"low":604,"close":604,"change":416,"percent_change":208,"volume":523,"transactions":9,"vwap":604},"2026-05-27",{"date":609,"open":571,"high":571,"low":571,"close":571,"change":514,"percent_change":105,"volume":610,"transactions":9,"vwap":571},"2026-05-26",500,{"date":612,"open":604,"high":604,"low":604,"close":604,"change":538,"percent_change":198,"volume":523,"transactions":9,"vwap":604},"2026-05-22",{"date":614,"open":589,"high":589,"low":589,"close":589,"change":538,"percent_change":198,"volume":544,"transactions":9,"vwap":589},"2026-05-21",{"date":616,"open":617,"high":513,"low":617,"close":557,"change":191,"percent_change":618,"volume":619,"transactions":9,"vwap":557},"2026-05-20",24.43,0.16,2200,{"date":621,"open":600,"high":617,"low":600,"close":600,"change":110,"percent_change":184,"volume":622,"transactions":9,"vwap":600},"2026-05-19",2600,{"date":624,"open":617,"high":617,"low":617,"close":617,"change":625,"percent_change":626,"volume":523,"transactions":9,"vwap":617},"2026-05-18",-0.035,-0.14,{"date":628,"open":571,"high":571,"low":571,"close":571,"change":110,"percent_change":184,"volume":523,"transactions":9,"vwap":571},"2026-05-15",{"date":630,"open":561,"high":561,"low":561,"close":561,"change":190,"percent_change":191,"volume":523,"transactions":9,"vwap":561},"2026-05-14",{"date":632,"open":557,"high":571,"low":617,"close":571,"change":260,"percent_change":260,"volume":520,"transactions":9,"vwap":571},"2026-05-13",{"date":634,"open":571,"high":571,"low":571,"close":571,"change":260,"percent_change":260,"volume":523,"transactions":9,"vwap":571},"2026-05-12",{"date":636,"open":566,"high":571,"low":617,"close":571,"change":260,"percent_change":260,"volume":580,"transactions":9,"vwap":571},"2026-05-11",{"date":638,"open":571,"high":571,"low":571,"close":571,"change":639,"percent_change":349,"volume":523,"transactions":9,"vwap":571},"2026-05-08",0.035,{"date":641,"open":583,"high":535,"low":642,"close":617,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":617},"2026-05-07",24.421,-0.05,-0.2,2000,{"date":647,"open":554,"high":554,"low":554,"close":554,"change":288,"percent_change":247,"volume":523,"transactions":9,"vwap":554},"2026-05-06",{"date":649,"open":561,"high":561,"low":561,"close":561,"change":247,"percent_change":439,"volume":523,"transactions":9,"vwap":561},"2026-05-05",{"date":651,"open":600,"high":589,"low":600,"close":589,"change":639,"percent_change":349,"volume":652,"transactions":9,"vwap":589},"2026-05-04",8500,{"date":654,"open":600,"high":600,"low":600,"close":600,"change":190,"percent_change":191,"volume":523,"transactions":9,"vwap":600},"2026-05-01",{"date":656,"open":657,"high":657,"low":657,"close":657,"change":247,"percent_change":439,"volume":523,"transactions":9,"vwap":657},"2026-04-30",24.41,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":416,"percent_change":208,"volume":662,"transactions":9,"vwap":661},"2026-04-29",24.38,24.39,600,{"date":664,"open":617,"high":617,"low":661,"close":665,"change":538,"percent_change":198,"volume":666,"transactions":9,"vwap":665},"2026-04-28",24.405,900,{"date":668,"open":657,"high":657,"low":657,"close":657,"change":416,"percent_change":208,"volume":523,"transactions":9,"vwap":657},"2026-04-27",{"date":670,"open":657,"high":671,"low":672,"close":671,"change":260,"percent_change":260,"volume":673,"transactions":9,"vwap":671},"2026-04-24",24.425,24.4,8100,{"date":675,"open":671,"high":671,"low":671,"close":671,"change":260,"percent_change":260,"volume":523,"transactions":9,"vwap":671},"2026-04-23",{"date":677,"open":671,"high":671,"low":671,"close":671,"change":514,"percent_change":105,"volume":523,"transactions":9,"vwap":671},"2026-04-22",{"date":679,"open":660,"high":657,"low":660,"close":657,"change":110,"percent_change":184,"volume":523,"transactions":9,"vwap":657},"2026-04-21",{"date":681,"open":661,"high":600,"low":661,"close":600,"change":110,"percent_change":184,"volume":682,"transactions":9,"vwap":600},"2026-04-20",4000,{"date":684,"open":672,"high":617,"low":672,"close":617,"change":191,"percent_change":618,"volume":523,"transactions":9,"vwap":617},"2026-04-17",{"date":686,"open":657,"high":657,"low":661,"close":661,"change":687,"percent_change":457,"volume":682,"transactions":9,"vwap":661},"2026-04-16",-0.029,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":596,"percent_change":247,"volume":523,"transactions":9,"vwap":690},"2026-04-15",24.419,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":190,"percent_change":191,"volume":523,"transactions":9,"vwap":693},"2026-04-14",24.415,{"date":695,"open":696,"high":665,"low":696,"close":665,"change":514,"percent_change":105,"volume":601,"transactions":9,"vwap":665},"2026-04-13",24.36,{"date":698,"open":660,"high":661,"low":699,"close":661,"change":514,"percent_change":105,"volume":619,"transactions":9,"vwap":661},"2026-04-10",24.37,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":110,"percent_change":184,"volume":523,"transactions":9,"vwap":702},"2026-04-09",24.375,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":288,"percent_change":247,"volume":523,"transactions":9,"vwap":705},"2026-04-08",24.385,{"date":707,"open":657,"high":657,"low":708,"close":660,"change":288,"percent_change":247,"volume":597,"transactions":9,"vwap":660},"2026-04-07",24.341,{"date":710,"open":711,"high":702,"low":711,"close":702,"change":288,"percent_change":247,"volume":523,"transactions":9,"vwap":702},"2026-04-06",24.35,{"date":713,"open":699,"high":699,"low":699,"close":699,"change":260,"percent_change":260,"volume":523,"transactions":9,"vwap":699},"2026-04-02",{"date":715,"open":711,"high":699,"low":716,"close":699,"change":260,"percent_change":260,"volume":619,"transactions":9,"vwap":699},"2026-04-01",24.34,{"date":718,"open":699,"high":699,"low":699,"close":699,"change":538,"percent_change":198,"volume":523,"transactions":9,"vwap":699},"2026-03-31",{"date":720,"open":708,"high":702,"low":708,"close":702,"change":190,"percent_change":191,"volume":610,"transactions":9,"vwap":702},"2026-03-30",{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":190,"volume":523,"transactions":9,"vwap":723},"2026-03-27",24.365,0.002,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":523,"transactions":9,"vwap":727},"2026-03-26",24.363,-0.022,-0.09,{"date":731,"open":705,"high":705,"low":705,"close":705,"change":732,"percent_change":733,"volume":523,"transactions":9,"vwap":705},"2026-03-25",0.011,0.05,{"date":735,"open":711,"high":736,"low":711,"close":736,"change":737,"percent_change":643,"volume":738,"transactions":9,"vwap":736},"2026-03-24",24.374,-0.011,6100,{"date":740,"open":705,"high":705,"low":705,"close":705,"change":247,"percent_change":439,"volume":523,"transactions":9,"vwap":705},"2026-03-23",{"date":742,"open":723,"high":723,"low":723,"close":723,"change":110,"percent_change":184,"volume":523,"transactions":9,"vwap":723},"2026-03-20",{"date":744,"open":696,"high":702,"low":696,"close":702,"change":288,"percent_change":247,"volume":544,"transactions":9,"vwap":702},"2026-03-19",{"date":746,"open":699,"high":699,"low":699,"close":699,"change":625,"percent_change":626,"volume":523,"transactions":9,"vwap":699},"2026-03-18",{"date":748,"open":665,"high":665,"low":665,"close":665,"change":260,"percent_change":260,"volume":523,"transactions":9,"vwap":665},"2026-03-17",{"date":750,"open":751,"high":751,"low":665,"close":665,"change":514,"percent_change":105,"volume":610,"transactions":9,"vwap":665},"2026-03-16",24.439,{"date":753,"open":661,"high":661,"low":661,"close":661,"change":247,"percent_change":439,"volume":523,"transactions":9,"vwap":661},"2026-03-13",{"date":755,"open":699,"high":699,"low":699,"close":699,"change":538,"percent_change":198,"volume":523,"transactions":9,"vwap":699},"2026-03-12",{"date":757,"open":702,"high":702,"low":702,"close":702,"change":538,"percent_change":198,"volume":523,"transactions":9,"vwap":702},"2026-03-11",{"date":759,"open":660,"high":660,"low":660,"close":660,"change":288,"percent_change":247,"volume":523,"transactions":9,"vwap":660},"2026-03-10",{"date":761,"open":702,"high":702,"low":702,"close":702,"change":190,"percent_change":191,"volume":523,"transactions":9,"vwap":702},"2026-03-09",{"date":763,"open":672,"high":672,"low":723,"close":723,"change":260,"percent_change":260,"volume":764,"transactions":9,"vwap":723},"2026-03-06",3400,{"date":766,"open":723,"high":723,"low":723,"close":723,"change":198,"percent_change":232,"volume":544,"transactions":9,"vwap":723},"2026-03-05",{"date":768,"open":600,"high":600,"low":705,"close":705,"change":20,"percent_change":21,"volume":601,"transactions":9,"vwap":705},"2026-03-04",{"date":770,"open":771,"high":772,"low":773,"close":772,"change":190,"percent_change":191,"volume":597,"transactions":9,"vwap":772},"2026-03-03",24.33,24.355,24.321,{"date":775,"open":660,"high":660,"low":776,"close":776,"change":260,"percent_change":260,"volume":662,"transactions":9,"vwap":776},"2026-03-02",24.345,{"date":778,"open":699,"high":699,"low":776,"close":776,"change":260,"percent_change":260,"volume":171,"transactions":9,"vwap":776},"2026-02-27",{"date":780,"open":781,"high":699,"low":782,"close":776,"change":538,"percent_change":198,"volume":783,"transactions":9,"vwap":776},"2026-02-26",24.358,24.31,1500,{"date":785,"open":786,"high":711,"low":786,"close":711,"change":787,"percent_change":788,"volume":520,"transactions":9,"vwap":711},"2026-02-25",24.311,0.045,0.19,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":523,"transactions":9,"vwap":791},"2026-02-24",24.305,-0.075,-0.31,{"date":795,"open":796,"high":660,"low":797,"close":660,"change":787,"percent_change":798,"volume":799,"transactions":9,"vwap":660},"2026-02-23",24.301,24.3,0.18,8600,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":190,"percent_change":191,"volume":523,"transactions":9,"vwap":802},"2026-02-20",24.335,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":260,"percent_change":260,"volume":523,"transactions":9,"vwap":805},"2026-02-19",24.325,{"date":807,"open":805,"high":805,"low":805,"close":805,"change":198,"percent_change":232,"volume":523,"transactions":9,"vwap":805},"2026-02-18",{"date":809,"open":24,"high":699,"low":24,"close":776,"change":538,"percent_change":198,"volume":810,"transactions":9,"vwap":776},"2026-02-17",3600,{"date":812,"open":782,"high":711,"low":782,"close":711,"change":733,"percent_change":813,"volume":523,"transactions":9,"vwap":711},"2026-02-13",0.21,{"date":815,"open":797,"high":797,"low":797,"close":797,"change":625,"percent_change":626,"volume":544,"transactions":9,"vwap":797},"2026-02-12",{"date":817,"open":797,"high":802,"low":797,"close":802,"change":416,"percent_change":208,"volume":580,"transactions":9,"vwap":802},"2026-02-11",{"date":819,"open":660,"high":660,"low":820,"close":711,"change":538,"percent_change":198,"volume":610,"transactions":9,"vwap":711},"2026-02-10",24.32,{"date":822,"open":772,"high":772,"low":772,"close":772,"change":596,"percent_change":247,"volume":544,"transactions":9,"vwap":772},"2026-02-09",{"date":824,"open":797,"high":660,"low":797,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-02-06",24.351,0.026,0.11,2800,{"date":830,"open":831,"high":699,"low":796,"close":805,"change":416,"percent_change":208,"volume":832,"transactions":9,"vwap":805},"2026-02-05",24.349,6900,{"date":834,"open":835,"high":657,"low":716,"close":716,"change":836,"percent_change":837,"volume":673,"transactions":9,"vwap":716},"2026-02-04",24.393,-0.056,-0.23,{"date":839,"open":657,"high":600,"low":705,"close":840,"change":841,"percent_change":208,"volume":842,"transactions":9,"vwap":840},"2026-02-03",24.396,-0.014,1200,{"date":844,"open":566,"high":566,"low":660,"close":657,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":657},"2026-02-02",-0.055,-0.22,8400,{"date":849,"open":571,"high":571,"low":571,"close":571,"change":288,"percent_change":247,"volume":580,"transactions":9,"vwap":571},"2026-01-30",{"date":851,"open":566,"high":513,"low":617,"close":557,"change":852,"percent_change":853,"volume":645,"transactions":9,"vwap":557},"2026-01-29",-0.062,-0.25,{"date":855,"open":473,"high":856,"low":473,"close":856,"change":857,"percent_change":456,"volume":580,"transactions":9,"vwap":856},"2026-01-28",24.522,-0.008,{"date":859,"open":497,"high":443,"low":860,"close":444,"change":639,"percent_change":349,"volume":861,"transactions":9,"vwap":444},"2026-01-27",24.497,4500,{"date":863,"open":541,"high":541,"low":535,"close":541,"change":864,"percent_change":729,"volume":865,"transactions":9,"vwap":541},"2026-01-26",-0.023,4600,{"date":867,"open":473,"high":868,"low":497,"close":868,"change":869,"percent_change":20,"volume":870,"transactions":9,"vwap":868},"2026-01-23",24.518,0.008,1800,{"date":872,"open":473,"high":473,"low":473,"close":473,"change":416,"percent_change":208,"volume":523,"transactions":9,"vwap":473},"2026-01-22",{"date":874,"open":513,"high":444,"low":513,"close":460,"change":288,"percent_change":247,"volume":645,"transactions":9,"vwap":460},"2026-01-21",{"date":876,"open":455,"high":455,"low":455,"close":455,"change":877,"percent_change":878,"volume":523,"transactions":9,"vwap":455},"2026-01-20",-0.07,-0.28,{"date":880,"open":378,"high":356,"low":881,"close":356,"change":260,"percent_change":260,"volume":662,"transactions":9,"vwap":356},"2026-01-16",24.561,{"date":883,"open":404,"high":404,"low":356,"close":356,"change":884,"percent_change":885,"volume":601,"transactions":9,"vwap":356},"2026-01-15",-0.052,-0.21,{"date":887,"open":339,"high":888,"low":355,"close":888,"change":889,"percent_change":120,"volume":662,"transactions":9,"vwap":888},"2026-01-14",24.642,0.062,{"date":891,"open":397,"high":892,"low":397,"close":892,"change":787,"percent_change":798,"volume":601,"transactions":9,"vwap":892},"2026-01-13",24.58,{"date":894,"open":378,"high":378,"low":483,"close":483,"change":514,"percent_change":105,"volume":895,"transactions":9,"vwap":483},"2026-01-12",8300,{"date":897,"open":383,"high":383,"low":473,"close":455,"change":110,"percent_change":184,"volume":861,"transactions":9,"vwap":455},"2026-01-09",{"date":899,"open":444,"high":892,"low":900,"close":444,"change":110,"percent_change":184,"volume":901,"transactions":9,"vwap":444},"2026-01-08",24.501,1600,{"date":903,"open":904,"high":892,"low":443,"close":443,"change":198,"percent_change":232,"volume":905,"transactions":9,"vwap":443},"2026-01-07",24.544,1100,{"date":907,"open":362,"high":362,"low":443,"close":383,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":383},"2026-01-06",-0.045,-0.18,2300,{"date":912,"open":454,"high":303,"low":455,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-01-05",24.605,0.125,0.51,19300,{"date":918,"open":513,"high":513,"low":554,"close":554,"change":514,"percent_change":105,"volume":919,"transactions":9,"vwap":554},"2026-01-02",2400,{"date":921,"open":557,"high":571,"low":922,"close":571,"change":198,"percent_change":232,"volume":895,"transactions":9,"vwap":571},"2025-12-31",24.445,{"date":924,"open":557,"high":497,"low":557,"close":549,"change":584,"percent_change":232,"volume":925,"transactions":9,"vwap":549},"2025-12-30",8700,{"date":927,"open":604,"high":519,"low":604,"close":928,"change":929,"percent_change":224,"volume":930,"transactions":9,"vwap":928},"2025-12-29",24.504,0.049,12300,{"date":932,"open":589,"high":589,"low":589,"close":589,"change":514,"percent_change":105,"volume":260,"transactions":9,"vwap":589},"2025-12-26",{"date":934,"open":535,"high":935,"low":566,"close":566,"change":908,"percent_change":909,"volume":666,"transactions":9,"vwap":566},"2025-12-24",24.499,{"date":937,"open":497,"high":497,"low":938,"close":549,"change":538,"percent_change":198,"volume":580,"transactions":9,"vwap":549},"2025-12-23",24.451,{"date":940,"open":941,"high":941,"low":535,"close":513,"change":198,"percent_change":232,"volume":942,"transactions":9,"vwap":513},"2025-12-22",24.539,3800,{"date":944,"open":945,"high":473,"low":946,"close":473,"change":105,"percent_change":120,"volume":597,"transactions":9,"vwap":473},"2025-12-19",24.492,24.471,{"date":948,"open":604,"high":554,"low":604,"close":604,"change":538,"percent_change":198,"volume":949,"transactions":9,"vwap":604},"2025-12-18",2100,{"date":951,"open":589,"high":589,"low":589,"close":589,"change":198,"percent_change":232,"volume":544,"transactions":9,"vwap":589},"2025-12-17",{"date":953,"open":571,"high":473,"low":617,"close":561,"change":514,"percent_change":105,"volume":666,"transactions":9,"vwap":561},"2025-12-16",{"date":955,"open":600,"high":557,"low":600,"close":557,"change":391,"percent_change":392,"volume":601,"transactions":9,"vwap":557},"2025-12-15",{"date":957,"open":397,"high":397,"low":554,"close":549,"change":958,"percent_change":959,"volume":580,"transactions":9,"vwap":549},"2025-12-12",-0.17,-0.69,{"date":961,"open":362,"high":962,"low":892,"close":962,"change":198,"percent_change":232,"volume":601,"transactions":9,"vwap":962},"2025-12-11",24.655,{"date":964,"open":214,"high":214,"low":304,"close":965,"change":247,"percent_change":439,"volume":666,"transactions":9,"vwap":965},"2025-12-10",24.675,{"date":967,"open":356,"high":968,"low":356,"close":962,"change":191,"percent_change":618,"volume":905,"transactions":9,"vwap":962},"2025-12-09",24.719,{"date":970,"open":892,"high":205,"low":378,"close":971,"change":514,"percent_change":105,"volume":972,"transactions":9,"vwap":971},"2025-12-08",24.615,7100,{"date":974,"open":303,"high":303,"low":378,"close":362,"change":975,"percent_change":976,"volume":919,"transactions":9,"vwap":362},"2025-12-05",-0.039,-0.16,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":737,"percent_change":184,"volume":523,"transactions":9,"vwap":979},"2025-12-04",24.639,{"date":981,"open":183,"high":17,"low":362,"close":205,"change":385,"percent_change":386,"volume":982,"transactions":9,"vwap":205},"2025-12-03",14600,{"date":984,"open":19,"high":19,"low":346,"close":346,"change":985,"percent_change":120,"volume":520,"transactions":9,"vwap":346},"2025-12-02",0.061,{"date":987,"open":356,"high":356,"low":473,"close":988,"change":989,"percent_change":853,"volume":990,"transactions":9,"vwap":988},"2025-12-01",24.564,-0.061,4800,{"date":992,"open":993,"high":183,"low":356,"close":346,"change":994,"percent_change":21,"volume":995,"transactions":9,"vwap":346},"2025-11-28",24.612,0.029,5200,{"date":997,"open":378,"high":998,"low":383,"close":998,"change":999,"percent_change":788,"volume":520,"transactions":9,"vwap":998},"2025-11-26",24.596,0.046,{"date":1001,"open":303,"high":304,"low":397,"close":397,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":397},"2025-11-25",-0.066,-0.27,10100,{"date":1006,"open":941,"high":1007,"low":941,"close":1007,"change":1008,"percent_change":1009,"volume":558,"transactions":9,"vwap":1007},"2025-11-24",24.616,0.075,0.31,{"date":1011,"open":378,"high":378,"low":444,"close":467,"change":1012,"percent_change":878,"volume":905,"transactions":9,"vwap":467},"2025-11-21",-0.069,{"date":1014,"open":303,"high":303,"low":303,"close":303,"change":737,"percent_change":184,"volume":666,"transactions":9,"vwap":303},"2025-11-20",{"date":1016,"open":962,"high":1017,"low":971,"close":1018,"change":845,"percent_change":846,"volume":1019,"transactions":9,"vwap":1018},"2025-11-19",24.665,24.621,3900,{"date":1021,"open":205,"high":1022,"low":205,"close":1022,"change":1023,"percent_change":105,"volume":520,"transactions":9,"vwap":1022},"2025-11-18",24.676,0.016,{"date":1025,"open":17,"high":1026,"low":205,"close":19,"change":456,"percent_change":457,"volume":1027,"transactions":9,"vwap":19},"2025-11-17",24.75,5400,{"date":1029,"open":1030,"high":1031,"low":17,"close":17,"change":1032,"percent_change":958,"volume":1033,"transactions":9,"vwap":17},"2025-11-14",24.705,24.725,-0.041,5500,{"date":1035,"open":1036,"high":1036,"low":204,"close":1037,"change":975,"percent_change":976,"volume":572,"transactions":9,"vwap":1037},"2025-11-13",24.77,24.731,{"date":1039,"open":1026,"high":1040,"low":1041,"close":1036,"change":1042,"percent_change":-6,"volume":558,"transactions":9,"vwap":1036},"2025-11-12",24.78,24.718,-0.001,{"date":1044,"open":1045,"high":1046,"low":204,"close":1047,"change":1048,"percent_change":626,"volume":1049,"transactions":9,"vwap":1047},"2025-11-11",24.752,24.81,24.771,-0.034,8000,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":787,"percent_change":798,"volume":919,"transactions":9,"vwap":1054},"2025-11-10",24.85,24.798,24.805,{"date":1056,"open":1026,"high":1057,"low":1058,"close":1059,"change":385,"percent_change":386,"volume":1060,"transactions":9,"vwap":1059},"2025-11-07",24.79,24.735,24.76,5800,{"date":1062,"open":204,"high":1059,"low":1063,"close":1058,"change":110,"percent_change":184,"volume":1064,"transactions":9,"vwap":1058},"2025-11-06",24.71,2700,{"date":1066,"open":1057,"high":1057,"low":1067,"close":1067,"change":110,"percent_change":184,"volume":597,"transactions":9,"vwap":1067},"2025-11-05",24.745,{"date":1069,"open":1059,"high":1059,"low":18,"close":1070,"change":989,"percent_change":853,"volume":1004,"transactions":9,"vwap":1070},"2025-11-04",24.755,{"date":1072,"open":1073,"high":1073,"low":1046,"close":1074,"change":1075,"percent_change":846,"volume":905,"transactions":9,"vwap":1074},"2025-11-03",24.83,24.816,-0.054,{"date":1077,"open":1078,"high":1079,"low":1057,"close":1079,"change":787,"percent_change":798,"volume":1080,"transactions":9,"vwap":1079},"2025-10-31",24.82,24.87,4900,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":737,"percent_change":184,"volume":1064,"transactions":9,"vwap":1085},"2025-10-30",24.8,24.84,24.825,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":949,"transactions":9,"vwap":1091},"2025-10-29",24.93,24.94,24.824,24.836,-0.124,-0.5,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":385,"percent_change":386,"volume":1064,"transactions":9,"vwap":1099},"2025-10-28",24.97,24.975,24.9,24.96,{"date":1101,"open":1102,"high":1096,"low":1102,"close":1103,"change":439,"percent_change":140,"volume":1104,"transactions":9,"vwap":1103},"2025-10-27",24.88,24.935,9800,{"date":1106,"open":1107,"high":1108,"low":1046,"close":1109,"change":845,"percent_change":846,"volume":1110,"transactions":9,"vwap":1109},"2025-10-24",24.883,24.902,24.855,15800,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":191,"percent_change":618,"volume":1115,"transactions":9,"vwap":1114},"2025-10-23",24.865,24.91,7600,{"date":1117,"open":1052,"high":1079,"low":1052,"close":1079,"change":456,"percent_change":457,"volume":1118,"transactions":9,"vwap":1079},"2025-10-22",17800,{"date":1120,"open":1121,"high":1088,"low":1085,"close":1098,"change":260,"percent_change":260,"volume":1122,"transactions":9,"vwap":1098},"2025-10-21",24.86,11100,{"date":1124,"open":1125,"high":1099,"low":1125,"close":1098,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1098},"2025-10-20",24.89,0.065,0.26,3100,{"date":1130,"open":1131,"high":1098,"low":1131,"close":1132,"change":643,"percent_change":644,"volume":910,"transactions":9,"vwap":1132},"2025-10-17",24.833,24.835,{"date":1134,"open":1135,"high":1089,"low":1083,"close":1136,"change":288,"percent_change":247,"volume":1137,"transactions":9,"vwap":1136},"2025-10-16",24.901,24.885,21000,{"date":1139,"open":1098,"high":1098,"low":1079,"close":1102,"change":1140,"percent_change":208,"volume":1064,"transactions":9,"vwap":1102},"2025-10-15",-0.016,{"date":1142,"open":1102,"high":1143,"low":1052,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2025-10-14",24.92,24.896,-0.027,-0.11,27900,{"date":1149,"open":1089,"high":1089,"low":1114,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2025-10-13",24.923,-0.047,-0.19,17100,{"date":1155,"open":1156,"high":63,"low":1096,"close":1096,"change":538,"percent_change":198,"volume":910,"transactions":9,"vwap":1096},"2025-10-10",24.99,{"date":1158,"open":1159,"high":23,"low":1088,"close":1097,"change":643,"percent_change":644,"volume":995,"transactions":9,"vwap":1097},"2025-10-09",25.02,{"date":1161,"open":63,"high":1162,"low":1163,"close":1164,"change":514,"percent_change":105,"volume":916,"transactions":9,"vwap":1164},"2025-10-08",25.030001,24.987,25.025,{"date":176,"open":1159,"high":1162,"low":1166,"close":1166,"change":110,"percent_change":184,"volume":1167,"transactions":9,"vwap":1166},25.01,87100]