[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBOX":3,"homepage-market-summary":23,"stock-historical-CBOX":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CBOX","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 Tax-Aware Collateral ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},101.91,101.81,101.82,0.09,74106.578455,103.54,100,140114.7345367563,54,119,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},140115,16673653.409874,1.91,"2026-04-15",[173,176,185,193,203,210,217,226,234,242,251,259,267,274,281,289,296,302,310,316,323,329,336,341,347,353,361,367,374,380,386,391,397,402,409,415,423,429,435,440,446,453,460,465,471,478,486,492,497,505,510,517,523,528,535,543,548,555,560,565,569,574,579,583,587,592,597,603,609,613,617,621,625,630,634,637,641,645,648,653,657,661,665,669,672,679,684,689,693,699,703,707,713,716,720,723,730,734,738,743,746,750,752,756,760,764,768,772,775,781,785,788,793,796,800,804,808,812,814],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":16,"volume":17,"transactions":174,"vwap":175},77,101.9046,{"date":177,"open":178,"high":179,"low":180,"close":15,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",101.78,101.83,101.7701,0.04,27553.913773,85,101.809,{"date":186,"open":187,"high":187,"low":188,"close":178,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",101.88,101.74,-0.09,49028.012,97,101.764,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",101.86,101.99,101.77,101.87,0.03,72096.932083,139,101.8472,{"date":204,"open":15,"high":195,"low":205,"close":206,"change":181,"percent_change":181,"volume":207,"transactions":208,"vwap":209},"2026-09-28",101.79,101.84,69921.6503,58,101.8352,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":100,"percent_change":100,"volume":214,"transactions":215,"vwap":216},"2026-09-25",101.765,101.8,52313.852467,42,101.797,{"date":218,"open":219,"high":220,"low":221,"close":188,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",101.7599,101.76,101.71,-0.04,164078.559487,53,101.7394,{"date":227,"open":228,"high":178,"low":229,"close":178,"change":230,"percent_change":231,"volume":232,"transactions":215,"vwap":233},"2026-09-23",101.695,101.67,0.0852,0.08,171417.605928,101.7793,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":181,"volume":240,"transactions":224,"vwap":241},"2026-09-22",101.671,101.75,101.6948,0.0448,7515.6297,101.7015,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",101.665,101.73,101.65,-0.05,107847.470723,111,101.6537,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":256,"volume":257,"transactions":208,"vwap":258},"2026-09-18",101.645,101.7,101.611,0.02,14675.9788,101.6922,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",101.625,101.68,0.07,72012.9688,31,101.6795,{"date":268,"open":254,"high":254,"low":269,"close":269,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",101.61,-0.06,63039.9582,95,101.6143,{"date":275,"open":262,"high":262,"low":276,"close":229,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",101.606,-0.02,44669.959,56,101.6645,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":199,"percent_change":199,"volume":286,"transactions":287,"vwap":288},"2026-09-14",101.639,101.69,101.56,131916.343267,364,101.6907,{"date":290,"open":291,"high":292,"low":285,"close":292,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":253},"2026-09-11",101.595,101.66,0.11,15287.194,64,{"date":297,"open":246,"high":246,"low":298,"close":298,"change":100,"percent_change":100,"volume":299,"transactions":300,"vwap":301},"2026-09-10",101.55,61940.0208,41,101.5512,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":270,"percent_change":270,"volume":307,"transactions":308,"vwap":309},"2026-09-09",101.57,101.6,101.49,186178.877976,90,101.4939,{"date":311,"open":312,"high":312,"low":298,"close":298,"change":247,"percent_change":247,"volume":313,"transactions":314,"vwap":315},"2026-09-08",101.589,2168.6737,36,101.5851,{"date":317,"open":318,"high":305,"low":318,"close":305,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-04",101.525,0,49013.709067,105,101.5967,{"date":324,"open":305,"high":305,"low":325,"close":305,"change":199,"percent_change":199,"volume":326,"transactions":327,"vwap":328},"2026-09-03",101.53,40073.4831,109,101.5897,{"date":330,"open":331,"high":304,"low":331,"close":304,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-02",101.52,0.01,85872.6644,37,101.5339,{"date":337,"open":338,"high":285,"low":331,"close":285,"change":256,"percent_change":256,"volume":339,"transactions":215,"vwap":340},"2026-09-01",101.54,14345.4094,101.5552,{"date":342,"open":343,"high":338,"low":343,"close":338,"change":105,"percent_change":105,"volume":344,"transactions":345,"vwap":346},"2026-08-31",101.46,34057.2954,40,101.5353,{"date":348,"open":349,"high":298,"low":349,"close":298,"change":263,"percent_change":263,"volume":350,"transactions":351,"vwap":352},"2026-08-28",101.42,66182.9275,49,101.5477,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":319,"percent_change":319,"volume":358,"transactions":359,"vwap":360},"2026-08-27",101.45,101.48,101.4419,150969.6575,39,101.4798,{"date":362,"open":363,"high":364,"low":363,"close":356,"change":263,"percent_change":263,"volume":365,"transactions":279,"vwap":366},"2026-08-26",101.43,101.5,38456.3145,101.4781,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":247,"percent_change":247,"volume":372,"transactions":359,"vwap":373},"2026-08-25",101.4499,101.4003,101.41,24608.633454,101.4121,{"date":375,"open":364,"high":364,"low":376,"close":343,"change":332,"percent_change":332,"volume":377,"transactions":378,"vwap":379},"2026-08-24",101.4201,41341.667356,61,101.4603,{"date":381,"open":355,"high":355,"low":349,"close":355,"change":382,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-21",0.05,64938.6675,35,101.4491,{"date":387,"open":388,"high":349,"low":388,"close":388,"change":105,"percent_change":105,"volume":389,"transactions":345,"vwap":390},"2026-08-20",101.4,19343.7705,101.401,{"date":392,"open":393,"high":363,"low":393,"close":371,"change":105,"percent_change":105,"volume":394,"transactions":395,"vwap":396},"2026-08-19",101.32,114763.3308,398,101.4099,{"date":398,"open":393,"high":349,"low":393,"close":349,"change":382,"percent_change":382,"volume":399,"transactions":400,"vwap":401},"2026-08-18",937359.7438,32,101.4199,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":332,"percent_change":332,"volume":406,"transactions":407,"vwap":408},"2026-08-17",101.31,101.37,39705.8438,26,101.3682,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":199,"percent_change":199,"volume":412,"transactions":413,"vwap":414},"2026-08-14",101.36,74732.7438,29,101.3599,{"date":416,"open":417,"high":418,"low":404,"close":419,"change":100,"percent_change":100,"volume":420,"transactions":421,"vwap":422},"2026-08-13",101.319,101.3594,101.33,86450.0758,48,101.327,{"date":424,"open":404,"high":404,"low":425,"close":425,"change":270,"percent_change":270,"volume":426,"transactions":427,"vwap":428},"2026-08-12",101.27,95923.7438,20,101.2701,{"date":430,"open":431,"high":419,"low":431,"close":419,"change":382,"percent_change":382,"volume":432,"transactions":433,"vwap":434},"2026-08-11",101.29,45336.7438,21,101.3293,{"date":436,"open":437,"high":431,"low":437,"close":438,"change":181,"percent_change":181,"volume":439,"transactions":413,"vwap":438},"2026-08-10",101.25,101.28,229057.733924,{"date":441,"open":438,"high":438,"low":442,"close":442,"change":231,"percent_change":231,"volume":443,"transactions":444,"vwap":445},"2026-08-07",101.24,287.7438,24,101.2624,{"date":447,"open":442,"high":442,"low":448,"close":448,"change":449,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-06",101.16,-0.1,159504.7438,33,101.1602,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":332,"percent_change":332,"volume":458,"transactions":334,"vwap":459},"2026-08-05",101.22,101.26,101.19,103887.7438,101.2593,{"date":461,"open":437,"high":437,"low":437,"close":437,"change":462,"percent_change":231,"volume":463,"transactions":384,"vwap":464},"2026-08-04",0.084,17963.3038,101.2486,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":332,"volume":469,"transactions":433,"vwap":470},"2026-08-03",101.166,0.011,61.7928,101.1665,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":319,"volume":475,"transactions":476,"vwap":477},"2026-07-31",101.155,0.005,92.7438,19,101.2313,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":181,"percent_change":181,"volume":483,"transactions":484,"vwap":485},"2026-07-30",101.21,101.0901,101.15,90196.501914,38,101.1499,{"date":487,"open":480,"high":480,"low":488,"close":488,"change":332,"percent_change":332,"volume":489,"transactions":490,"vwap":491},"2026-07-29",101.11,191592.7438,22,101.1107,{"date":493,"open":457,"high":457,"low":494,"close":494,"change":256,"percent_change":256,"volume":495,"transactions":400,"vwap":496},"2026-07-28",101.1,88424.7438,101.1044,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":222,"percent_change":222,"volume":502,"transactions":503,"vwap":504},"2026-07-27",101.12,101.04,101.08,83133.7438,30,101.0803,{"date":506,"open":507,"high":499,"low":507,"close":499,"change":231,"percent_change":231,"volume":508,"transactions":407,"vwap":509},"2026-07-24",101.065,62501.7438,101.1199,{"date":511,"open":512,"high":513,"low":500,"close":500,"change":270,"percent_change":270,"volume":514,"transactions":515,"vwap":516},"2026-07-23",101.05,101.07,135436.7438,23,101.0423,{"date":518,"open":519,"high":494,"low":519,"close":494,"change":199,"percent_change":199,"volume":520,"transactions":521,"vwap":522},"2026-07-22",101.06,85414.2768,73,101.0975,{"date":524,"open":500,"high":513,"low":525,"close":513,"change":332,"percent_change":332,"volume":526,"transactions":527,"vwap":507},"2026-07-21",101.015,20337.7438,28,{"date":529,"open":494,"high":494,"low":530,"close":519,"change":531,"percent_change":382,"volume":532,"transactions":533,"vwap":534},"2026-07-20",101.01,0.0498,23197.7438,34,101.0598,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":277,"volume":541,"transactions":476,"vwap":542},"2026-07-17",101.0299,101.03,101.0102,-0.0198,1422.7438,101.0295,{"date":544,"open":545,"high":538,"low":545,"close":538,"change":199,"percent_change":199,"volume":546,"transactions":527,"vwap":547},"2026-07-16",100.948,216825.0388,101.0103,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":181,"percent_change":181,"volume":553,"transactions":476,"vwap":554},"2026-07-15",100.98,101,100.97,37465.7439,100.9965,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":319,"percent_change":319,"volume":558,"transactions":559,"vwap":557},"2026-07-14",100.96,131230.7438,13,{"date":561,"open":557,"high":557,"low":562,"close":557,"change":256,"percent_change":256,"volume":563,"transactions":564,"vwap":557},"2026-07-13",100.9599,35370.7438,17,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":199,"percent_change":199,"volume":568,"transactions":9,"vwap":567},"2026-07-10",100.94,52300,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":222,"percent_change":222,"volume":573,"transactions":9,"vwap":572},"2026-07-09",100.9,100.91,121200,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":293,"percent_change":293,"volume":578,"transactions":9,"vwap":577},"2026-07-08",100.86,100.95,53100,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":332,"percent_change":332,"volume":582,"transactions":9,"vwap":581},"2026-07-07",100.84,299500,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":181,"percent_change":181,"volume":586,"transactions":9,"vwap":585},"2026-07-06",100.83,51900,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":181,"percent_change":181,"volume":591,"transactions":9,"vwap":590},"2026-07-02",100.82,100.79,67700,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":247,"percent_change":247,"volume":596,"transactions":9,"vwap":595},"2026-07-01",100.77,100.75,37300,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-06-30",100.71,100.8,0.1,93800,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-06-29",100.74,100.7,-0.03,174800,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":105,"percent_change":105,"volume":612,"transactions":9,"vwap":611},"2026-06-26",100.73,114800,{"date":614,"open":615,"high":595,"low":615,"close":605,"change":181,"percent_change":181,"volume":616,"transactions":9,"vwap":605},"2026-06-25",100.72,149700,{"date":618,"open":619,"high":606,"low":619,"close":606,"change":319,"percent_change":319,"volume":620,"transactions":9,"vwap":606},"2026-06-24",100.68,57300,{"date":622,"open":623,"high":606,"low":623,"close":606,"change":199,"percent_change":199,"volume":624,"transactions":9,"vwap":606},"2026-06-23",100.66,35100,{"date":626,"open":615,"high":615,"low":627,"close":628,"change":332,"percent_change":332,"volume":629,"transactions":9,"vwap":628},"2026-06-22",100.63,100.67,70700,{"date":631,"open":632,"high":623,"low":632,"close":623,"change":181,"percent_change":181,"volume":633,"transactions":9,"vwap":623},"2026-06-18",100.62,52500,{"date":635,"open":632,"high":632,"low":632,"close":632,"change":222,"percent_change":222,"volume":636,"transactions":9,"vwap":632},"2026-06-17",74100,{"date":638,"open":639,"high":623,"low":639,"close":623,"change":382,"percent_change":382,"volume":640,"transactions":9,"vwap":623},"2026-06-16",100.61,100500,{"date":642,"open":643,"high":639,"low":643,"close":639,"change":319,"percent_change":319,"volume":644,"transactions":9,"vwap":639},"2026-06-15",100.6,24700,{"date":646,"open":639,"high":639,"low":639,"close":639,"change":100,"percent_change":100,"volume":647,"transactions":9,"vwap":639},"2026-06-12",74700,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-11",100.55,-0.08,62300,{"date":654,"open":655,"high":627,"low":655,"close":627,"change":231,"percent_change":231,"volume":656,"transactions":9,"vwap":627},"2026-06-10",100.52,69600,{"date":658,"open":659,"high":659,"low":655,"close":650,"change":607,"percent_change":607,"volume":660,"transactions":9,"vwap":650},"2026-06-09",100.57,800,{"date":662,"open":659,"high":663,"low":659,"close":663,"change":256,"percent_change":256,"volume":664,"transactions":9,"vwap":663},"2026-06-08",100.58,52900,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":332,"percent_change":332,"volume":668,"transactions":9,"vwap":667},"2026-06-05",100.56,80100,{"date":670,"open":650,"high":650,"low":650,"close":650,"change":332,"percent_change":332,"volume":671,"transactions":9,"vwap":650},"2026-06-04",41000,{"date":673,"open":663,"high":663,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-03",100.44,100.54,-3,-2.9,26100,{"date":680,"open":674,"high":18,"low":674,"close":18,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":18},"2026-06-02",3.02,3,62500,{"date":685,"open":686,"high":687,"low":686,"close":655,"change":181,"percent_change":181,"volume":688,"transactions":9,"vwap":655},"2026-06-01",100.49,100.53,68300,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":199,"percent_change":199,"volume":692,"transactions":9,"vwap":691},"2026-05-29",100.48,6200,{"date":694,"open":674,"high":695,"low":696,"close":697,"change":382,"percent_change":382,"volume":698,"transactions":9,"vwap":697},"2026-05-28",100.47,100.43,100.45,193500,{"date":700,"open":697,"high":697,"low":701,"close":701,"change":607,"percent_change":607,"volume":702,"transactions":9,"vwap":701},"2026-05-27",100.4,37100,{"date":704,"open":705,"high":705,"low":696,"close":696,"change":319,"percent_change":319,"volume":706,"transactions":9,"vwap":696},"2026-05-26",101.050003,64200,{"date":708,"open":709,"high":710,"low":711,"close":696,"change":263,"percent_change":263,"volume":712,"transactions":9,"vwap":696},"2026-05-22",100.5,100.51,100.38,40000,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":105,"percent_change":105,"volume":706,"transactions":9,"vwap":715},"2026-05-21",100.36,{"date":717,"open":711,"high":711,"low":718,"close":718,"change":332,"percent_change":332,"volume":719,"transactions":9,"vwap":718},"2026-05-20",100.37,58800,{"date":721,"open":715,"high":718,"low":715,"close":715,"change":256,"percent_change":256,"volume":722,"transactions":9,"vwap":715},"2026-05-19",39300,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":332,"percent_change":332,"volume":729,"transactions":9,"vwap":728},"2026-05-18",100.32,100.35,100.31,100.34,23000,{"date":731,"open":732,"high":715,"low":732,"close":732,"change":199,"percent_change":199,"volume":733,"transactions":9,"vwap":732},"2026-05-15",100.33,35600,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":256,"percent_change":256,"volume":737,"transactions":9,"vwap":736},"2026-05-14",100.3,92500,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":319,"percent_change":319,"volume":742,"transactions":9,"vwap":741},"2026-05-13",100.25,100.28,41400,{"date":744,"open":736,"high":725,"low":741,"close":741,"change":332,"percent_change":332,"volume":745,"transactions":9,"vwap":741},"2026-05-12",85900,{"date":747,"open":736,"high":736,"low":748,"close":748,"change":319,"percent_change":319,"volume":749,"transactions":9,"vwap":748},"2026-05-11",100.27,18300,{"date":751,"open":748,"high":748,"low":748,"close":748,"change":199,"percent_change":199,"volume":19,"transactions":9,"vwap":748},"2026-05-08",{"date":753,"open":754,"high":754,"low":754,"close":754,"change":319,"percent_change":319,"volume":755,"transactions":9,"vwap":754},"2026-05-07",100.24,58700,{"date":757,"open":758,"high":754,"low":758,"close":754,"change":256,"percent_change":256,"volume":759,"transactions":9,"vwap":754},"2026-05-06",100.23,87600,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":256,"percent_change":256,"volume":763,"transactions":9,"vwap":762},"2026-05-05",100.22,39800,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":199,"percent_change":199,"volume":767,"transactions":9,"vwap":766},"2026-05-04",100.2,31900,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":319,"percent_change":319,"volume":771,"transactions":9,"vwap":770},"2026-05-01",100.17,44800,{"date":773,"open":770,"high":770,"low":770,"close":770,"change":199,"percent_change":199,"volume":774,"transactions":9,"vwap":770},"2026-04-30",44600,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":332,"percent_change":332,"volume":780,"transactions":9,"vwap":779},"2026-04-29",100.15,100.16,100.14,17500,{"date":782,"open":778,"high":778,"low":783,"close":783,"change":277,"percent_change":277,"volume":784,"transactions":9,"vwap":783},"2026-04-28",100.13,76900,{"date":786,"open":777,"high":777,"low":777,"close":777,"change":256,"percent_change":256,"volume":787,"transactions":9,"vwap":777},"2026-04-27",30000,{"date":789,"open":790,"high":779,"low":791,"close":783,"change":181,"percent_change":181,"volume":792,"transactions":9,"vwap":783},"2026-04-24",100.11,100.099998,47400,{"date":794,"open":791,"high":790,"low":795,"close":795,"change":319,"percent_change":319,"volume":737,"transactions":9,"vwap":795},"2026-04-23",100.089996,{"date":797,"open":795,"high":795,"low":798,"close":795,"change":332,"percent_change":332,"volume":799,"transactions":9,"vwap":795},"2026-04-22",100.029999,39700,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":181,"percent_change":181,"volume":803,"transactions":9,"vwap":802},"2026-04-21",100.080002,16200,{"date":805,"open":802,"high":802,"low":806,"close":806,"change":199,"percent_change":199,"volume":807,"transactions":9,"vwap":806},"2026-04-20",100.040001,6600,{"date":809,"open":798,"high":798,"low":810,"close":810,"change":332,"percent_change":332,"volume":811,"transactions":9,"vwap":810},"2026-04-17",100.010002,7945400,{"date":813,"open":19,"high":19,"low":19,"close":19,"change":319,"percent_change":319,"volume":319,"transactions":9,"vwap":19},"2026-04-16",{"date":171,"open":19,"high":19,"low":19,"close":19,"change":319,"percent_change":319,"volume":319,"transactions":9,"vwap":19}]