[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBOY":3,"homepage-market-summary":28,"stock-historical-CBOY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBOY","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 - July","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3305,0.33648,"Annual",{"close":17,"open":18,"high":17,"low":18,"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},25.2905,25.27,25.2605,0.03,0.12,820.039,25.657,24.26,1766.6381111553785,73.8,313,{"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},2817,881826.1659,1.1,"2025-07-08",[178,181,189,197,205,213,218,225,231,237,245,253,261,268,274,280,285,291,301,307,314,320,326,334,342,347,354,360,366,373,380,387,396,405,412,418,426,432,438,445,450,457,462,467,472,479,487,492,499,505,511,517,523,529,534,541,547,553,558,568,574,581,589,594,597,600,603,607,610,615,618,621,626,628,632,634,637,640,644,646,649,651,653,656,659,662,664,666,669,673,675,678,681,683,686,688,690,692,694,697,699,701,704,706,708,710,712,715,718,722,724,726,728,731,734,736,738,740,744,747,749,751,753,755,759,761,763,765,769,772,775,777,779,781,784,786,789,791,794,796,798,800,803,805,807,809,811,813,816,819,821,824,828,831,837,840,842,845,848,850,853,856,858,860,862,866,870,872,875,879,882,886,890,894,897,899,902,905,909,914,922,928,932,937,940,945,947,951,957,961,964,968,972,974,976,980,985,990,992,996,998,1002,1008,1010,1016,1020,1025,1030,1036,1041,1046,1055,1057,1061,1065,1068,1074,1079,1084,1089,1094,1099,1104,1108,1113,1116,1122,1125,1132,1135,1138,1144,1149,1154,1162,1168,1172,1174,1178,1182,1188,1191,1195,1200,1203,1208,1212,1218,1223,1226,1230,1235,1240,1245,1250,1253,1256,1262,1266,1271,1274,1279,1283,1288,1291,1296,1301,1306,1310,1315,1319,1324,1327,1332,1336,1341,1344,1348,1352,1357,1361,1363,1366,1371,1374,1377,1381,1384,1387,1390,1394,1397,1400,1403,1407,1413,1416,1418,1424,1429,1434,1439,1441,1444,1446,1449,1451,1456,1462,1467,1470,1475,1480],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},20,25.276,{"date":182,"open":183,"high":19,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.21,0.0203,0.08,1382.9001,32,25.2217,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",25.2402,0.0253,0.1,14.0411,15,25.2449,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":21,"volume":202,"transactions":203,"vwap":204},"2026-09-29",25.215,25.2149,0.0299,435.9711,18,25.2132,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",25.185,-0.03,-0.12,15.9711,16,25.1788,{"date":214,"open":199,"high":199,"low":199,"close":199,"change":215,"percent_change":193,"volume":216,"transactions":211,"vwap":217},"2026-09-25",0.025,15.0101,25.1919,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":63,"vwap":224},"2026-09-24",25.19,0.005,0.02,145.2431,25.1741,{"date":226,"open":207,"high":207,"low":207,"close":207,"change":227,"percent_change":228,"volume":229,"transactions":211,"vwap":230},"2026-09-23",-0.0498,-0.2,24.9711,25.1869,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":105,"volume":235,"transactions":211,"vwap":236},"2026-09-22",25.2348,0.015,26.9711,25.219,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-21",25.2198,0.1048,0.42,19.0101,17,25.2078,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-18",25.115,0.1201,0.48,26.0491,19,25.0723,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":179,"vwap":260},"2026-09-17",25.02,24.9949,0.0349,0.14,2218.0111,25.0152,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":222,"volume":265,"transactions":266,"vwap":267},"2026-09-16",24.96,0.0053,13.9711,14,24.9403,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":265,"transactions":266,"vwap":273},"2026-09-15",24.9547,-0.0851,-0.34,24.9518,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":210,"transactions":266,"vwap":279},"2026-09-14",25.0398,0.0548,0.22,25.0119,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":234,"percent_change":105,"volume":283,"transactions":211,"vwap":284},"2026-09-11",24.985,15.0111,24.9818,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":229,"transactions":243,"vwap":290},"2026-09-10",24.97,-0.0427,-0.17,24.9434,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-09",25.005,25.04,25.0127,0.0427,0.17,2454.4092,27,25.0148,{"date":302,"open":287,"high":287,"low":287,"close":287,"change":303,"percent_change":304,"volume":305,"transactions":243,"vwap":306},"2026-09-08",-0.08,-0.32,187.4092,24.9783,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":195,"vwap":313},"2026-09-04",25.05,-0.0329,-0.13,15.4482,25.0129,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":125,"volume":318,"transactions":243,"vwap":319},"2026-09-03",25.0829,0.1004,27.7172,25.048,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":110,"volume":324,"transactions":243,"vwap":325},"2026-09-02",24.9825,-0.0026,16.4232,24.9566,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-01",24.9851,-0.039,-0.16,18.4432,21,24.9739,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":179,"vwap":341},"2026-08-31",24.99,25.0241,0.0441,0.18,274.3102,24.9919,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":227,"percent_change":228,"volume":345,"transactions":179,"vwap":346},"2026-08-28",24.98,124.8502,24.9785,{"date":348,"open":63,"high":349,"low":63,"close":350,"change":351,"percent_change":339,"volume":352,"transactions":251,"vwap":353},"2026-08-27",25.03,25.0298,0.0451,514.8962,25.0145,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":-6,"volume":358,"transactions":211,"vwap":359},"2026-08-26",24.9847,-0.0003,23.9462,24.954,{"date":361,"open":349,"high":349,"low":282,"close":282,"change":362,"percent_change":363,"volume":364,"transactions":332,"vwap":365},"2026-08-25",0.01,0.04,490.8102,25.0267,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":251,"vwap":372},"2026-08-24",24.975,0.075,0.3,31.8102,24.9744,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":203,"vwap":379},"2026-08-21",24.9,0.0642,0.26,116.8502,24.9028,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":203,"vwap":386},"2026-08-20",24.8358,0.1158,0.47,16.9302,24.8279,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":258,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-19",24.57,24.76,24.72,0.57,10210.8322,102,24.6893,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-18",24.53,24.62,24.58,0,8526.8102,72,24.5696,{"date":406,"open":407,"high":400,"low":407,"close":400,"change":408,"percent_change":409,"volume":410,"transactions":195,"vwap":411},"2026-08-17",24.5,0.065,0.27,113.8102,24.5055,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":208,"percent_change":209,"volume":416,"transactions":251,"vwap":417},"2026-08-14",24.48,24.515,210.8102,24.4838,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":221,"percent_change":222,"volume":423,"transactions":424,"vwap":425},"2026-08-13",24.52,24.56,24.545,2131.8102,30,24.5564,{"date":427,"open":428,"high":428,"low":420,"close":429,"change":221,"percent_change":222,"volume":430,"transactions":195,"vwap":431},"2026-08-12",24.59,24.54,416.8102,24.5713,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":401,"percent_change":401,"volume":436,"transactions":243,"vwap":437},"2026-08-11",24.51,24.535,220.8102,24.537,{"date":439,"open":440,"high":440,"low":435,"close":435,"change":441,"percent_change":330,"volume":442,"transactions":443,"vwap":444},"2026-08-10",24.55,-0.04,142.8102,22,24.5554,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":20,"percent_change":21,"volume":448,"transactions":424,"vwap":449},"2026-08-07",24.575,216.8102,24.5788,{"date":451,"open":422,"high":422,"low":422,"close":422,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-06",-0.025,-0.1,88.8102,13,24.5045,{"date":458,"open":459,"high":428,"low":389,"close":389,"change":215,"percent_change":193,"volume":460,"transactions":251,"vwap":461},"2026-08-05",24.589,920.8102,24.5883,{"date":463,"open":464,"high":422,"low":464,"close":422,"change":234,"percent_change":105,"volume":465,"transactions":203,"vwap":466},"2026-08-04",24.49,861.8102,24.527,{"date":468,"open":398,"high":398,"low":398,"close":398,"change":363,"percent_change":469,"volume":470,"transactions":195,"vwap":471},"2026-08-03",0.16,110.8102,24.5083,{"date":473,"open":421,"high":421,"low":474,"close":464,"change":475,"percent_change":476,"volume":477,"transactions":63,"vwap":478},"2026-07-31",24.46,-0.0703,-0.29,2233.2252,24.4994,{"date":480,"open":399,"high":399,"low":481,"close":482,"change":483,"percent_change":120,"volume":484,"transactions":485,"vwap":486},"2026-07-30",24.521,24.5603,0.0603,2151.8102,36,24.5542,{"date":488,"open":489,"high":489,"low":407,"close":407,"change":401,"percent_change":401,"volume":490,"transactions":424,"vwap":491},"2026-07-29",24.61,4071.8102,24.5828,{"date":493,"open":398,"high":440,"low":407,"close":407,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-28",-0.0349,-0.14,6150.5618,44,24.5333,{"date":500,"open":440,"high":440,"low":501,"close":501,"change":502,"percent_change":469,"volume":503,"transactions":443,"vwap":504},"2026-07-27",24.5349,0.0399,1664.5618,24.5482,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":222,"volume":509,"transactions":455,"vwap":510},"2026-07-24",24.495,0.0052,12.5618,24.4768,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":289,"volume":516,"transactions":211,"vwap":513},"2026-07-23",24.47,24.4898,-0.0408,17349.6381,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":303,"volume":521,"transactions":455,"vwap":522},"2026-07-22",24.5306,-0.0192,12.6381,24.514,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":521,"transactions":455,"vwap":528},"2026-07-21",24.5498,0.0307,0.13,24.5496,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":21,"volume":521,"transactions":455,"vwap":533},"2026-07-20",24.5191,0.0296,24.4886,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":-6,"volume":539,"transactions":211,"vwap":540},"2026-07-17",24.45,24.4895,-0.0006,613.6381,24.4663,{"date":542,"open":434,"high":434,"low":543,"close":543,"change":544,"percent_change":209,"volume":545,"transactions":443,"vwap":546},"2026-07-16",24.4901,-0.0285,1128.6381,24.5042,{"date":548,"open":420,"high":420,"low":407,"close":549,"change":550,"percent_change":21,"volume":551,"transactions":443,"vwap":552},"2026-07-15",24.5186,0.0286,759.6381,24.5111,{"date":554,"open":464,"high":464,"low":464,"close":464,"change":555,"percent_change":249,"volume":556,"transactions":195,"vwap":557},"2026-07-14",0.1175,1012.6381,24.4896,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-13",24.4,24.35,24.3725,-0.0725,-0.3,9323.6381,56,24.3595,{"date":569,"open":398,"high":398,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-10",24.445,0.036,0.15,1200,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-09",24.39,24.409,0.049,0.2,100,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-08",24.41,24.31,24.36,-0.15,-0.61,8400,{"date":590,"open":407,"high":434,"low":407,"close":434,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":434},"2026-07-07",-0.015,-0.06,600,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":222,"percent_change":185,"volume":580,"transactions":9,"vwap":596},"2026-07-06",24.525,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":362,"percent_change":363,"volume":580,"transactions":9,"vwap":599},"2026-07-02",24.505,{"date":601,"open":474,"high":420,"low":474,"close":507,"change":221,"percent_change":222,"volume":602,"transactions":9,"vwap":507},"2026-07-01",3300,{"date":604,"open":605,"high":605,"low":474,"close":464,"change":221,"percent_change":222,"volume":606,"transactions":9,"vwap":464},"2026-06-30",24.518,2300,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":401,"percent_change":401,"volume":580,"transactions":9,"vwap":609},"2026-06-29",24.485,{"date":611,"open":609,"high":609,"low":474,"close":609,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":609},"2026-06-26",-0.005,-0.02,4200,{"date":616,"open":428,"high":428,"low":464,"close":464,"change":20,"percent_change":21,"volume":617,"transactions":9,"vwap":464},"2026-06-25",1900,{"date":619,"open":414,"high":414,"low":536,"close":474,"change":591,"percent_change":592,"volume":620,"transactions":9,"vwap":474},"2026-06-24",800,{"date":622,"open":407,"high":407,"low":623,"close":624,"change":221,"percent_change":222,"volume":625,"transactions":9,"vwap":624},"2026-06-23",24.451,24.475,200,{"date":627,"open":536,"high":513,"low":536,"close":513,"change":20,"percent_change":21,"volume":625,"transactions":9,"vwap":513},"2026-06-22",{"date":629,"open":434,"high":434,"low":630,"close":630,"change":613,"percent_change":303,"volume":631,"transactions":9,"vwap":630},"2026-06-18",24.44,1300,{"date":633,"open":474,"high":474,"low":474,"close":474,"change":612,"percent_change":613,"volume":580,"transactions":9,"vwap":474},"2026-06-17",{"date":635,"open":636,"high":636,"low":636,"close":636,"change":221,"percent_change":222,"volume":580,"transactions":9,"vwap":636},"2026-06-16",24.465,{"date":638,"open":639,"high":414,"low":639,"close":474,"change":362,"percent_change":363,"volume":573,"transactions":9,"vwap":474},"2026-06-15",24.43,{"date":641,"open":583,"high":642,"low":583,"close":536,"change":401,"percent_change":401,"volume":643,"transactions":9,"vwap":536},"2026-06-12",24.455,900,{"date":645,"open":536,"high":536,"low":536,"close":536,"change":110,"percent_change":441,"volume":580,"transactions":9,"vwap":536},"2026-06-11",{"date":647,"open":407,"high":434,"low":474,"close":474,"change":221,"percent_change":222,"volume":648,"transactions":9,"vwap":474},"2026-06-10",1500,{"date":650,"open":642,"high":642,"low":642,"close":642,"change":221,"percent_change":222,"volume":580,"transactions":9,"vwap":642},"2026-06-09",{"date":652,"open":513,"high":513,"low":536,"close":536,"change":362,"percent_change":363,"volume":620,"transactions":9,"vwap":536},"2026-06-08",{"date":654,"open":513,"high":513,"low":630,"close":630,"change":110,"percent_change":441,"volume":655,"transactions":9,"vwap":630},"2026-06-05",1100,{"date":657,"open":642,"high":642,"low":536,"close":536,"change":362,"percent_change":363,"volume":658,"transactions":9,"vwap":536},"2026-06-04",400,{"date":660,"open":661,"high":630,"low":583,"close":630,"change":612,"percent_change":613,"volume":573,"transactions":9,"vwap":630},"2026-06-03",24.411,{"date":663,"open":570,"high":570,"low":570,"close":570,"change":234,"percent_change":105,"volume":580,"transactions":9,"vwap":570},"2026-06-02",{"date":665,"open":639,"high":639,"low":639,"close":639,"change":222,"percent_change":185,"volume":580,"transactions":9,"vwap":639},"2026-06-01",{"date":667,"open":583,"high":583,"low":560,"close":583,"change":452,"percent_change":453,"volume":668,"transactions":9,"vwap":583},"2026-05-29",2000,{"date":670,"open":639,"high":671,"low":583,"close":671,"change":110,"percent_change":441,"volume":672,"transactions":9,"vwap":671},"2026-05-28",24.435,3700,{"date":674,"open":639,"high":570,"low":639,"close":570,"change":401,"percent_change":401,"volume":658,"transactions":9,"vwap":570},"2026-05-27",{"date":676,"open":536,"high":474,"low":570,"close":570,"change":222,"percent_change":185,"volume":677,"transactions":9,"vwap":570},"2026-05-26",500,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":401,"percent_change":401,"volume":580,"transactions":9,"vwap":680},"2026-05-22",24.425,{"date":682,"open":560,"high":680,"low":560,"close":680,"change":221,"percent_change":222,"volume":625,"transactions":9,"vwap":680},"2026-05-21",{"date":684,"open":685,"high":685,"low":685,"close":685,"change":612,"percent_change":613,"volume":580,"transactions":9,"vwap":685},"2026-05-20",24.42,{"date":687,"open":680,"high":680,"low":680,"close":680,"change":221,"percent_change":222,"volume":580,"transactions":9,"vwap":680},"2026-05-19",{"date":689,"open":685,"high":685,"low":685,"close":685,"change":401,"percent_change":401,"volume":580,"transactions":9,"vwap":685},"2026-05-18",{"date":691,"open":685,"high":685,"low":685,"close":685,"change":612,"percent_change":613,"volume":580,"transactions":9,"vwap":685},"2026-05-15",{"date":693,"open":680,"high":680,"low":680,"close":680,"change":110,"percent_change":441,"volume":580,"transactions":9,"vwap":680},"2026-05-14",{"date":695,"open":671,"high":536,"low":671,"close":671,"change":234,"percent_change":105,"volume":696,"transactions":9,"vwap":671},"2026-05-13",5500,{"date":698,"open":576,"high":685,"low":576,"close":685,"change":612,"percent_change":613,"volume":580,"transactions":9,"vwap":685},"2026-05-12",{"date":700,"open":680,"high":680,"low":680,"close":680,"change":362,"percent_change":363,"volume":580,"transactions":9,"vwap":680},"2026-05-11",{"date":702,"open":703,"high":703,"low":703,"close":703,"change":612,"percent_change":613,"volume":580,"transactions":9,"vwap":703},"2026-05-08",24.415,{"date":705,"open":685,"high":685,"low":685,"close":685,"change":612,"percent_change":613,"volume":580,"transactions":9,"vwap":685},"2026-05-07",{"date":707,"open":680,"high":680,"low":680,"close":680,"change":221,"percent_change":222,"volume":580,"transactions":9,"vwap":680},"2026-05-06",{"date":709,"open":685,"high":685,"low":685,"close":685,"change":221,"percent_change":222,"volume":658,"transactions":9,"vwap":685},"2026-05-05",{"date":711,"open":703,"high":703,"low":703,"close":703,"change":222,"percent_change":185,"volume":580,"transactions":9,"vwap":703},"2026-05-04",{"date":713,"open":714,"high":714,"low":714,"close":714,"change":362,"percent_change":363,"volume":580,"transactions":9,"vwap":714},"2026-05-01",24.395,{"date":716,"open":561,"high":717,"low":561,"close":717,"change":221,"percent_change":222,"volume":580,"transactions":9,"vwap":717},"2026-04-30",24.385,{"date":719,"open":585,"high":720,"low":585,"close":720,"change":401,"percent_change":401,"volume":721,"transactions":9,"vwap":720},"2026-04-29",24.38,300,{"date":723,"open":561,"high":720,"low":561,"close":720,"change":110,"percent_change":441,"volume":580,"transactions":9,"vwap":720},"2026-04-28",{"date":725,"open":576,"high":576,"low":576,"close":576,"change":110,"percent_change":441,"volume":580,"transactions":9,"vwap":576},"2026-04-27",{"date":727,"open":560,"high":560,"low":560,"close":560,"change":612,"percent_change":613,"volume":580,"transactions":9,"vwap":560},"2026-04-24",{"date":729,"open":730,"high":730,"low":730,"close":730,"change":591,"percent_change":592,"volume":580,"transactions":9,"vwap":730},"2026-04-23",24.405,{"date":732,"open":685,"high":685,"low":685,"close":685,"change":733,"percent_change":258,"volume":580,"transactions":9,"vwap":685},"2026-04-22",0.035,{"date":735,"open":717,"high":717,"low":717,"close":717,"change":612,"percent_change":613,"volume":580,"transactions":9,"vwap":717},"2026-04-21",{"date":737,"open":576,"high":576,"low":576,"close":576,"change":110,"percent_change":441,"volume":580,"transactions":9,"vwap":576},"2026-04-20",{"date":739,"open":720,"high":560,"low":720,"close":560,"change":215,"percent_change":193,"volume":721,"transactions":9,"vwap":560},"2026-04-17",{"date":741,"open":742,"high":560,"low":742,"close":743,"change":221,"percent_change":222,"volume":721,"transactions":9,"vwap":743},"2026-04-16",24.351,24.375,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":591,"percent_change":592,"volume":580,"transactions":9,"vwap":746},"2026-04-15",24.37,{"date":748,"open":717,"high":717,"low":717,"close":717,"change":234,"percent_change":105,"volume":658,"transactions":9,"vwap":717},"2026-04-14",{"date":750,"open":746,"high":746,"low":746,"close":746,"change":362,"percent_change":363,"volume":580,"transactions":9,"vwap":746},"2026-04-13",{"date":752,"open":585,"high":585,"low":585,"close":585,"change":401,"percent_change":401,"volume":580,"transactions":9,"vwap":585},"2026-04-10",{"date":754,"open":585,"high":585,"low":585,"close":585,"change":221,"percent_change":222,"volume":580,"transactions":9,"vwap":585},"2026-04-09",{"date":756,"open":757,"high":758,"low":757,"close":758,"change":221,"percent_change":222,"volume":721,"transactions":9,"vwap":758},"2026-04-08",24.33,24.355,{"date":760,"open":561,"high":561,"low":561,"close":561,"change":401,"percent_change":401,"volume":580,"transactions":9,"vwap":561},"2026-04-07",{"date":762,"open":561,"high":561,"low":561,"close":561,"change":222,"percent_change":185,"volume":580,"transactions":9,"vwap":561},"2026-04-06",{"date":764,"open":584,"high":757,"low":584,"close":757,"change":110,"percent_change":441,"volume":658,"transactions":9,"vwap":757},"2026-04-02",{"date":766,"open":767,"high":768,"low":767,"close":768,"change":612,"percent_change":613,"volume":721,"transactions":9,"vwap":768},"2026-04-01",24.311,24.34,{"date":770,"open":767,"high":771,"low":767,"close":771,"change":401,"percent_change":401,"volume":721,"transactions":9,"vwap":771},"2026-03-31",24.345,{"date":773,"open":774,"high":771,"low":774,"close":771,"change":401,"percent_change":401,"volume":677,"transactions":9,"vwap":771},"2026-03-30",24.32,{"date":776,"open":584,"high":771,"low":584,"close":771,"change":221,"percent_change":222,"volume":625,"transactions":9,"vwap":771},"2026-03-27",{"date":778,"open":768,"high":768,"low":768,"close":768,"change":613,"percent_change":303,"volume":721,"transactions":9,"vwap":768},"2026-03-26",{"date":780,"open":585,"high":585,"low":585,"close":585,"change":215,"percent_change":193,"volume":580,"transactions":9,"vwap":585},"2026-03-25",{"date":782,"open":771,"high":771,"low":774,"close":783,"change":452,"percent_change":453,"volume":655,"transactions":9,"vwap":783},"2026-03-24",24.335,{"date":785,"open":585,"high":585,"low":585,"close":585,"change":733,"percent_change":258,"volume":580,"transactions":9,"vwap":585},"2026-03-23",{"date":787,"open":788,"high":788,"low":788,"close":788,"change":110,"percent_change":441,"volume":580,"transactions":9,"vwap":788},"2026-03-20",24.325,{"date":790,"open":774,"high":783,"low":774,"close":783,"change":591,"percent_change":592,"volume":658,"transactions":9,"vwap":783},"2026-03-19",{"date":792,"open":793,"high":793,"low":561,"close":561,"change":441,"percent_change":330,"volume":721,"transactions":9,"vwap":561},"2026-03-18",24.365,{"date":795,"open":576,"high":576,"low":576,"close":576,"change":110,"percent_change":441,"volume":580,"transactions":9,"vwap":576},"2026-03-17",{"date":797,"open":560,"high":560,"low":560,"close":560,"change":363,"percent_change":469,"volume":580,"transactions":9,"vwap":560},"2026-03-16",{"date":799,"open":768,"high":585,"low":768,"close":585,"change":222,"percent_change":185,"volume":580,"transactions":9,"vwap":585},"2026-03-13",{"date":801,"open":584,"high":768,"low":584,"close":768,"change":612,"percent_change":613,"volume":802,"transactions":9,"vwap":768},"2026-03-12",1400,{"date":804,"open":774,"high":771,"low":774,"close":771,"change":401,"percent_change":401,"volume":620,"transactions":9,"vwap":771},"2026-03-11",{"date":806,"open":584,"high":771,"low":584,"close":771,"change":221,"percent_change":222,"volume":658,"transactions":9,"vwap":771},"2026-03-10",{"date":808,"open":768,"high":768,"low":768,"close":768,"change":221,"percent_change":222,"volume":580,"transactions":9,"vwap":768},"2026-03-09",{"date":810,"open":783,"high":783,"low":783,"close":783,"change":591,"percent_change":592,"volume":580,"transactions":9,"vwap":783},"2026-03-06",{"date":812,"open":561,"high":561,"low":561,"close":561,"change":362,"percent_change":363,"volume":721,"transactions":9,"vwap":561},"2026-03-05",{"date":814,"open":768,"high":768,"low":768,"close":768,"change":222,"percent_change":185,"volume":815,"transactions":9,"vwap":768},"2026-03-04",3400,{"date":817,"open":818,"high":774,"low":818,"close":774,"change":612,"percent_change":613,"volume":721,"transactions":9,"vwap":774},"2026-03-03",24.27,{"date":820,"open":788,"high":788,"low":788,"close":788,"change":222,"percent_change":185,"volume":721,"transactions":9,"vwap":788},"2026-03-02",{"date":822,"open":818,"high":823,"low":818,"close":823,"change":110,"percent_change":441,"volume":677,"transactions":9,"vwap":823},"2026-02-27",24.305,{"date":825,"open":768,"high":768,"low":826,"close":827,"change":401,"percent_change":401,"volume":655,"transactions":9,"vwap":827},"2026-02-26",24.281,24.315,{"date":829,"open":768,"high":768,"low":830,"close":827,"change":215,"percent_change":193,"volume":631,"transactions":9,"vwap":827},"2026-02-25",24.303,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":658,"transactions":9,"vwap":834},"2026-02-24",24.261,24.29,-0.05,-0.21,{"date":838,"open":24,"high":768,"low":24,"close":768,"change":733,"percent_change":258,"volume":839,"transactions":9,"vwap":768},"2026-02-23",7000,{"date":841,"open":823,"high":823,"low":823,"close":823,"change":222,"percent_change":185,"volume":625,"transactions":9,"vwap":823},"2026-02-20",{"date":843,"open":844,"high":844,"low":844,"close":844,"change":591,"percent_change":592,"volume":580,"transactions":9,"vwap":844},"2026-02-19",24.285,{"date":846,"open":818,"high":847,"low":818,"close":847,"change":612,"percent_change":613,"volume":625,"transactions":9,"vwap":847},"2026-02-18",24.3,{"date":849,"open":818,"high":823,"low":818,"close":823,"change":612,"percent_change":613,"volume":721,"transactions":9,"vwap":823},"2026-02-17",{"date":851,"open":818,"high":768,"low":818,"close":584,"change":234,"percent_change":105,"volume":852,"transactions":9,"vwap":584},"2026-02-13",1800,{"date":854,"open":818,"high":774,"low":24,"close":855,"change":612,"percent_change":613,"volume":802,"transactions":9,"vwap":855},"2026-02-12",24.295,{"date":857,"open":818,"high":847,"low":818,"close":847,"change":613,"percent_change":303,"volume":625,"transactions":9,"vwap":847},"2026-02-11",{"date":859,"open":774,"high":774,"low":774,"close":774,"change":362,"percent_change":363,"volume":625,"transactions":9,"vwap":774},"2026-02-10",{"date":861,"open":834,"high":584,"low":834,"close":584,"change":222,"percent_change":185,"volume":625,"transactions":9,"vwap":584},"2026-02-09",{"date":863,"open":827,"high":774,"low":864,"close":834,"change":612,"percent_change":613,"volume":865,"transactions":9,"vwap":834},"2026-02-06",24.28,4300,{"date":867,"open":783,"high":783,"low":818,"close":855,"change":868,"percent_change":869,"volume":631,"transactions":9,"vwap":855},"2026-02-05",-0.075,-0.31,{"date":871,"open":768,"high":560,"low":768,"close":746,"change":452,"percent_change":453,"volume":668,"transactions":9,"vwap":746},"2026-02-04",{"date":873,"open":743,"high":685,"low":874,"close":714,"change":591,"percent_change":592,"volume":606,"transactions":9,"vwap":714},"2026-02-03",24.331,{"date":876,"open":720,"high":630,"low":720,"close":583,"change":453,"percent_change":877,"volume":878,"transactions":9,"vwap":583},"2026-02-02",-0.41,4100,{"date":880,"open":513,"high":440,"low":513,"close":434,"change":613,"percent_change":303,"volume":881,"transactions":9,"vwap":434},"2026-01-30",4600,{"date":883,"open":398,"high":398,"low":398,"close":398,"change":884,"percent_change":885,"volume":625,"transactions":9,"vwap":398},"2026-01-29",-0.085,-0.35,{"date":887,"open":888,"high":888,"low":400,"close":889,"change":221,"percent_change":222,"volume":655,"transactions":9,"vwap":889},"2026-01-28",24.64,24.615,{"date":891,"open":892,"high":489,"low":421,"close":489,"change":215,"percent_change":193,"volume":893,"transactions":9,"vwap":489},"2026-01-27",24.599,7700,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":208,"percent_change":209,"volume":625,"transactions":9,"vwap":896},"2026-01-26",24.585,{"date":898,"open":889,"high":889,"low":889,"close":889,"change":110,"percent_change":441,"volume":580,"transactions":9,"vwap":889},"2026-01-23",{"date":900,"open":901,"high":901,"low":901,"close":901,"change":613,"percent_change":303,"volume":580,"transactions":9,"vwap":901},"2026-01-22",24.625,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":221,"percent_change":222,"volume":580,"transactions":9,"vwap":904},"2026-01-21",24.645,{"date":906,"open":489,"high":907,"low":489,"close":888,"change":495,"percent_change":908,"volume":658,"transactions":9,"vwap":888},"2026-01-20",24.648,-0.56,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":110,"volume":593,"transactions":9,"vwap":912},"2026-01-16",24.75,24.78,-0.003,{"date":915,"open":916,"high":917,"low":390,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-01-15",24.782,24.79,24.783,-0.082,-0.33,5200,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":625,"transactions":9,"vwap":925},"2026-01-14",24.8,24.865,0.11,0.44,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":185,"percent_change":140,"volume":580,"transactions":9,"vwap":931},"2026-01-13",24.69,24.755,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":733,"percent_change":258,"volume":655,"transactions":9,"vwap":936},"2026-01-12",24.68,24.7,24.675,{"date":938,"open":939,"high":939,"low":399,"close":888,"change":110,"percent_change":441,"volume":593,"transactions":9,"vwap":888},"2026-01-09",24.67,{"date":941,"open":399,"high":942,"low":489,"close":943,"change":452,"percent_change":453,"volume":944,"transactions":9,"vwap":943},"2026-01-08",24.665,24.65,12500,{"date":946,"open":943,"high":936,"low":943,"close":936,"change":441,"percent_change":330,"volume":721,"transactions":9,"vwap":936},"2026-01-07",{"date":948,"open":934,"high":949,"low":934,"close":949,"change":835,"percent_change":228,"volume":950,"transactions":9,"vwap":949},"2026-01-06",24.715,1700,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-01-05",24.765,0.125,0.51,2800,{"date":958,"open":935,"high":935,"low":888,"close":888,"change":105,"percent_change":959,"volume":960,"transactions":9,"vwap":888},"2026-01-02",0.24,7600,{"date":962,"open":489,"high":943,"low":389,"close":400,"change":613,"percent_change":303,"volume":963,"transactions":9,"vwap":400},"2025-12-31",22700,{"date":965,"open":966,"high":942,"low":389,"close":966,"change":234,"percent_change":105,"volume":967,"transactions":9,"vwap":966},"2025-12-30",24.6,22400,{"date":969,"open":970,"high":970,"low":421,"close":896,"change":612,"percent_change":613,"volume":971,"transactions":9,"vwap":896},"2025-12-29",24.63,12100,{"date":973,"open":389,"high":428,"low":389,"close":428,"change":221,"percent_change":222,"volume":721,"transactions":9,"vwap":428},"2025-12-26",{"date":975,"open":421,"high":896,"low":421,"close":896,"change":110,"percent_change":441,"volume":721,"transactions":9,"vwap":896},"2025-12-24",{"date":977,"open":421,"high":978,"low":421,"close":979,"change":110,"percent_change":441,"volume":655,"transactions":9,"vwap":979},"2025-12-23",24.602,24.595,{"date":981,"open":399,"high":982,"low":428,"close":983,"change":984,"percent_change":926,"volume":668,"transactions":9,"vwap":983},"2025-12-22",24.637,24.605,0.027,{"date":986,"open":400,"high":489,"low":420,"close":987,"change":988,"percent_change":959,"volume":989,"transactions":9,"vwap":987},"2025-12-19",24.578,0.058,28500,{"date":991,"open":400,"high":400,"low":420,"close":420,"change":835,"percent_change":228,"volume":573,"transactions":9,"vwap":420},"2025-12-18",{"date":993,"open":966,"high":994,"low":398,"close":389,"change":208,"percent_change":209,"volume":995,"transactions":9,"vwap":389},"2025-12-17",24.611,1600,{"date":997,"open":421,"high":888,"low":421,"close":966,"change":20,"percent_change":21,"volume":606,"transactions":9,"vwap":966},"2025-12-16",{"date":999,"open":421,"high":970,"low":440,"close":389,"change":1000,"percent_change":1001,"volume":655,"transactions":9,"vwap":389},"2025-12-15",-0.07,-0.28,{"date":1003,"open":888,"high":1004,"low":994,"close":888,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":888},"2025-12-12",24.686,-0.38,-1.52,7500,{"date":1009,"open":255,"high":255,"low":255,"close":255,"change":441,"percent_change":330,"volume":580,"transactions":9,"vwap":255},"2025-12-11",{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":222,"percent_change":185,"volume":1015,"transactions":9,"vwap":1014},"2025-12-10",25.01,25.069,25.059999,7200,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":579,"volume":721,"transactions":9,"vwap":1018},"2025-12-09",25.040001,0.05,{"date":1021,"open":1022,"high":336,"low":1023,"close":336,"change":1024,"percent_change":527,"volume":593,"transactions":9,"vwap":336},"2025-12-08",24.972,24.94,0.033,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":648,"transactions":9,"vwap":1027},"2025-12-05",24.957,-0.058,-0.23,{"date":1031,"open":1032,"high":1033,"low":368,"close":1034,"change":441,"percent_change":330,"volume":1035,"transactions":9,"vwap":1034},"2025-12-04",25.028999,25.030001,25.014999,2100,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":145,"volume":625,"transactions":9,"vwap":1039},"2025-12-03",25.052999,25.055,0.094,{"date":1042,"open":1043,"high":1033,"low":1043,"close":1044,"change":1045,"percent_change":150,"volume":648,"transactions":9,"vwap":1044},"2025-12-02",24.95,24.961,0.086,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2025-12-01",24.841,24.92,24.83,24.875,-0.105,-0.42,5300,{"date":1056,"open":344,"high":344,"low":344,"close":344,"change":234,"percent_change":105,"volume":580,"transactions":9,"vwap":344},"2025-11-28",{"date":1058,"open":287,"high":287,"low":1059,"close":1060,"change":733,"percent_change":258,"volume":643,"transactions":9,"vwap":1060},"2025-11-26",24.89,24.965,{"date":1062,"open":1049,"high":287,"low":1063,"close":1064,"change":208,"percent_change":209,"volume":802,"transactions":9,"vwap":1064},"2025-11-25",24.87,24.93,{"date":1066,"open":1067,"high":263,"low":1067,"close":263,"change":193,"percent_change":125,"volume":171,"transactions":9,"vwap":263},"2025-11-24",24.88,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":441,"percent_change":330,"volume":655,"transactions":9,"vwap":1073},"2025-11-21",24.85,24.869,24.84,24.86,{"date":1075,"open":1076,"high":1064,"low":1077,"close":375,"change":1078,"percent_change":1029,"volume":668,"transactions":9,"vwap":375},"2025-11-20",24.91,24.894,-0.057,{"date":1080,"open":1081,"high":1081,"low":1027,"close":1027,"change":1082,"percent_change":1083,"volume":631,"transactions":9,"vwap":1027},"2025-11-19",24.983,-0.063,-0.25,{"date":1085,"open":1086,"high":1087,"low":336,"close":255,"change":215,"percent_change":193,"volume":1088,"transactions":9,"vwap":255},"2025-11-18",25.025,25.033001,6900,{"date":1090,"open":255,"high":1091,"low":287,"close":1092,"change":1093,"percent_change":289,"volume":1054,"transactions":9,"vwap":1092},"2025-11-17",25.049999,24.995,-0.042,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":920,"volume":956,"transactions":9,"vwap":1097},"2025-11-14",25.09,25.037001,-0.083,{"date":1100,"open":220,"high":220,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":721,"transactions":9,"vwap":1101},"2025-11-13",25.12,-0.065,-0.26,{"date":1105,"open":1106,"high":1106,"low":1107,"close":207,"change":1000,"percent_change":1001,"volume":956,"transactions":9,"vwap":207},"2025-11-12",25.25,25.16,{"date":1109,"open":18,"high":18,"low":1110,"close":1111,"change":1112,"percent_change":495,"volume":1035,"transactions":9,"vwap":1111},"2025-11-11",25.2,25.255,-0.035,{"date":1114,"open":1106,"high":1115,"low":1106,"close":1115,"change":215,"percent_change":193,"volume":721,"transactions":9,"vwap":1115},"2025-11-10",25.29,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":954,"percent_change":1121,"volume":995,"transactions":9,"vwap":1119},"2025-11-07",25.165,25.265,25.14,0.5,{"date":1123,"open":1124,"high":1124,"low":1120,"close":1120,"change":1000,"percent_change":1001,"volume":171,"transactions":9,"vwap":1120},"2025-11-06",25.17,{"date":1126,"open":1127,"high":1128,"low":1129,"close":183,"change":1130,"percent_change":339,"volume":1131,"transactions":9,"vwap":183},"2025-11-05",25.181,25.24,25.18,0.045,2200,{"date":1133,"open":1118,"high":1118,"low":1118,"close":1118,"change":311,"percent_change":1134,"volume":580,"transactions":9,"vwap":1118},"2025-11-04",-0.51,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":303,"percent_change":304,"volume":401,"transactions":9,"vwap":1137},"2025-11-03",25.295,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":677,"transactions":9,"vwap":1141},"2025-10-31",25.33,25.375,0.092,0.36,{"date":1145,"open":1115,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1053,"volume":643,"transactions":9,"vwap":1147},"2025-10-30",25.32,25.283,-0.107,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":401,"transactions":9,"vwap":1151},"2025-10-29",25.39,-0.094,-0.37,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":696,"transactions":9,"vwap":1159},"2025-10-28",25.476,25.49,25.45,25.484,-0.056,-0.22,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":658,"transactions":9,"vwap":1165},"2025-10-27",25.46,25.54,0.19,0.75,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":441,"percent_change":330,"volume":171,"transactions":9,"vwap":1171},"2025-10-24",25.36,25.35,{"date":1173,"open":1170,"high":1151,"low":1171,"close":1151,"change":20,"percent_change":21,"volume":1035,"transactions":9,"vwap":1151},"2025-10-23",{"date":1175,"open":1170,"high":1170,"low":1170,"close":1170,"change":1176,"percent_change":1083,"volume":1177,"transactions":9,"vwap":1170},"2025-10-22",-0.064,6700,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":234,"percent_change":105,"volume":677,"transactions":9,"vwap":1181},"2025-10-21",25.469,25.424,{"date":1183,"open":1184,"high":1185,"low":1170,"close":1185,"change":1186,"percent_change":1187,"volume":171,"transactions":9,"vwap":1185},"2025-10-20",25.37,25.409,0.134,0.53,{"date":1189,"open":1128,"high":1190,"low":1128,"close":1190,"change":1102,"percent_change":1103,"volume":655,"transactions":9,"vwap":1190},"2025-10-17",25.275,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":868,"percent_change":564,"volume":658,"transactions":9,"vwap":1194},"2025-10-16",25.31,25.34,{"date":1196,"open":1197,"high":1198,"low":1194,"close":1198,"change":441,"percent_change":330,"volume":1199,"transactions":9,"vwap":1198},"2025-10-15",25.402,25.415,14000,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":441,"percent_change":330,"volume":580,"transactions":9,"vwap":1202},"2025-10-14",25.455,{"date":1204,"open":1157,"high":1205,"low":1157,"close":1206,"change":441,"percent_change":330,"volume":1207,"transactions":9,"vwap":1206},"2025-10-13",25.5,25.495,12700,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":452,"percent_change":453,"volume":658,"transactions":9,"vwap":1211},"2025-10-10",25.55,25.535,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":835,"percent_change":228,"volume":960,"transactions":9,"vwap":1217},"2025-10-09",25.59,25.6,25.51,25.56,{"date":1219,"open":1210,"high":1220,"low":1210,"close":1221,"change":1019,"percent_change":579,"volume":1222,"transactions":9,"vwap":1221},"2025-10-08",25.62,25.61,7900,{"date":1224,"open":1225,"high":1225,"low":1217,"close":1217,"change":303,"percent_change":869,"volume":620,"transactions":9,"vwap":1217},"2025-10-07",25.593,{"date":1227,"open":1228,"high":23,"low":1229,"close":1229,"change":221,"percent_change":222,"volume":171,"transactions":9,"vwap":1229},"2025-10-06",25.65,25.64,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1019,"percent_change":579,"volume":1234,"transactions":9,"vwap":1233},"2025-10-03",25.63,25.635,6400,{"date":1236,"open":1215,"high":1220,"low":1237,"close":1238,"change":408,"percent_change":120,"volume":1239,"transactions":9,"vwap":1238},"2025-10-02",25.572,25.585,3500,{"date":1241,"open":1217,"high":1217,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":606,"transactions":9,"vwap":1242},"2025-10-01",25.52,0.085,0.33,{"date":1246,"open":1247,"high":1158,"low":1247,"close":1248,"change":401,"percent_change":401,"volume":1249,"transactions":9,"vwap":1248},"2025-09-30",25.43,25.435,8300,{"date":1251,"open":1248,"high":1248,"low":1248,"close":1248,"change":193,"percent_change":1252,"volume":625,"transactions":9,"vwap":1248},"2025-09-29",0.39,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":20,"percent_change":21,"volume":721,"transactions":9,"vwap":1255},"2025-09-26",25.335,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":658,"transactions":9,"vwap":1259},"2025-09-25",25.399,25.305,-0.11,-0.43,{"date":1263,"open":1264,"high":1164,"low":1198,"close":1198,"change":1130,"percent_change":339,"volume":1265,"transactions":9,"vwap":1198},"2025-09-24",25.44,2700,{"date":1267,"open":1268,"high":1264,"low":1184,"close":1184,"change":1269,"percent_change":1270,"volume":839,"transactions":9,"vwap":1184},"2025-09-23",25.437,-0.045,-0.18,{"date":1272,"open":1164,"high":1164,"low":1198,"close":1198,"change":884,"percent_change":920,"volume":1273,"transactions":9,"vwap":1198},"2025-09-22",4000,{"date":1275,"open":1242,"high":1276,"low":1277,"close":1205,"change":208,"percent_change":209,"volume":1278,"transactions":9,"vwap":1205},"2025-09-19",25.53,25.475,8700,{"date":1280,"open":1158,"high":1165,"low":1281,"close":1276,"change":1282,"percent_change":278,"volume":852,"transactions":9,"vwap":1276},"2025-09-18",25.433,0.055,{"date":1284,"open":1285,"high":1205,"low":1286,"close":1277,"change":612,"percent_change":613,"volume":1287,"transactions":9,"vwap":1277},"2025-09-17",25.438,25.42,4700,{"date":1289,"open":1242,"high":1242,"low":1290,"close":1290,"change":613,"percent_change":303,"volume":625,"transactions":9,"vwap":1290},"2025-09-16",25.48,{"date":1292,"open":1293,"high":1205,"low":1294,"close":1205,"change":222,"percent_change":185,"volume":1295,"transactions":9,"vwap":1205},"2025-09-15",25.445,25.41,8800,{"date":1297,"open":1298,"high":1242,"low":1264,"close":1290,"change":1299,"percent_change":193,"volume":1300,"transactions":9,"vwap":1290},"2025-09-12",25.478,0.026,3900,{"date":1302,"open":1180,"high":1157,"low":1184,"close":1303,"change":1304,"percent_change":1305,"volume":1239,"transactions":9,"vwap":1303},"2025-09-11",25.454,0.019,0.07,{"date":1307,"open":1308,"high":1158,"low":1309,"close":1248,"change":369,"percent_change":370,"volume":960,"transactions":9,"vwap":1248},"2025-09-10",25.419,25.4,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1170,"change":835,"percent_change":228,"volume":1314,"transactions":9,"vwap":1170},"2025-09-09",25.371,25.347,2900,{"date":1316,"open":1317,"high":1286,"low":1317,"close":1294,"change":20,"percent_change":21,"volume":1318,"transactions":9,"vwap":1294},"2025-09-08",25.372,11600,{"date":1320,"open":1194,"high":1321,"low":1115,"close":1321,"change":1322,"percent_change":1143,"volume":1323,"transactions":9,"vwap":1321},"2025-09-05",25.38,0.09,8100,{"date":1325,"open":1115,"high":1140,"low":18,"close":1115,"change":1326,"percent_change":1161,"volume":1265,"transactions":9,"vwap":1115},"2025-09-04",-0.055,{"date":1328,"open":18,"high":1184,"low":18,"close":1329,"change":1305,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-09-03",25.345,0.28,13700,{"date":1333,"open":1334,"high":1193,"low":1335,"close":1190,"change":1019,"percent_change":579,"volume":1314,"transactions":9,"vwap":1190},"2025-09-02",25.294,25.241,{"date":1337,"open":1128,"high":1128,"low":1338,"close":1339,"change":884,"percent_change":272,"volume":1340,"transactions":9,"vwap":1339},"2025-08-29",25.214,25.225,2400,{"date":1342,"open":1171,"high":1170,"low":1193,"close":1193,"change":362,"percent_change":363,"volume":1343,"transactions":9,"vwap":1193},"2025-08-28",12400,{"date":1345,"open":1137,"high":1346,"low":1106,"close":1347,"change":20,"percent_change":21,"volume":631,"transactions":9,"vwap":1347},"2025-08-27",25.315,25.3,{"date":1349,"open":1350,"high":1115,"low":1128,"close":18,"change":1351,"percent_change":401,"volume":960,"transactions":9,"vwap":18},"2025-08-26",25.26,0.001,{"date":1353,"open":1111,"high":1190,"low":1128,"close":1354,"change":1355,"percent_change":1356,"volume":677,"transactions":9,"vwap":1354},"2025-08-25",25.269,-0.127,-0.5,{"date":1358,"open":1146,"high":1309,"low":1146,"close":1359,"change":1360,"percent_change":1121,"volume":655,"transactions":9,"vwap":1359},"2025-08-22",25.396,0.126,{"date":1362,"open":1146,"high":1140,"low":18,"close":18,"change":1269,"percent_change":1270,"volume":655,"transactions":9,"vwap":18},"2025-08-21",{"date":1364,"open":1365,"high":1329,"low":1365,"close":1346,"change":20,"percent_change":21,"volume":602,"transactions":9,"vwap":1346},"2025-08-20",25.298,{"date":1367,"open":1193,"high":1193,"low":1368,"close":1368,"change":1369,"percent_change":1153,"volume":1370,"transactions":9,"vwap":1368},"2025-08-19",25.285,-0.095,700,{"date":1372,"open":1373,"high":1321,"low":1373,"close":1321,"change":222,"percent_change":185,"volume":1318,"transactions":9,"vwap":1321},"2025-08-18",25.309,{"date":1375,"open":1184,"high":1309,"low":1376,"close":1170,"change":401,"percent_change":401,"volume":1035,"transactions":9,"vwap":1170},"2025-08-15",25.355,{"date":1378,"open":1309,"high":1309,"low":1329,"close":1170,"change":495,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1170},"2025-08-14",-0.55,3100,{"date":1382,"open":1205,"high":1205,"low":1286,"close":1205,"change":1322,"percent_change":150,"volume":1383,"transactions":9,"vwap":1205},"2025-08-13",2500,{"date":1385,"open":1308,"high":1247,"low":1386,"close":1294,"change":20,"percent_change":21,"volume":950,"transactions":9,"vwap":1294},"2025-08-12",25.387,{"date":1388,"open":1389,"high":1247,"low":1321,"close":1321,"change":1282,"percent_change":278,"volume":802,"transactions":9,"vwap":1321},"2025-08-11",25.414,{"date":1391,"open":1392,"high":1184,"low":1392,"close":1393,"change":110,"percent_change":441,"volume":1015,"transactions":9,"vwap":1393},"2025-08-08",25.291,25.325,{"date":1395,"open":1255,"high":1170,"low":1146,"close":1255,"change":215,"percent_change":193,"volume":1396,"transactions":9,"vwap":1255},"2025-08-07",5000,{"date":1398,"open":1347,"high":1140,"low":1128,"close":1193,"change":1019,"percent_change":579,"volume":1399,"transactions":9,"vwap":1193},"2025-08-06",13200,{"date":1401,"open":1115,"high":1193,"low":1110,"close":1350,"change":208,"percent_change":209,"volume":1402,"transactions":9,"vwap":1350},"2025-08-05",9900,{"date":1404,"open":1128,"high":1405,"low":1406,"close":1115,"change":105,"percent_change":959,"volume":672,"transactions":9,"vwap":1115},"2025-08-04",25.321,25.221,{"date":1408,"open":1350,"high":1409,"low":183,"close":1410,"change":592,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-08-01",25.28,25.23,-0.24,5600,{"date":1414,"open":1193,"high":1140,"low":1115,"close":1115,"change":733,"percent_change":258,"volume":1415,"transactions":9,"vwap":1115},"2025-07-31",4500,{"date":1417,"open":1115,"high":1115,"low":1111,"close":1111,"change":110,"percent_change":441,"volume":1396,"transactions":9,"vwap":1111},"2025-07-30",{"date":1419,"open":1420,"high":1193,"low":1421,"close":1119,"change":1422,"percent_change":362,"volume":1423,"transactions":9,"vwap":1119},"2025-07-29",25.306,25.22,0.003,4900,{"date":1425,"open":1115,"high":1347,"low":1421,"close":1426,"change":1427,"percent_change":1428,"volume":1273,"transactions":9,"vwap":1426},"2025-07-28",25.262,0.072,0.29,{"date":1430,"open":1431,"high":1432,"low":220,"close":220,"change":1433,"percent_change":564,"volume":171,"transactions":9,"vwap":220},"2025-07-25",25.205,25.207,-0.077,{"date":1435,"open":1350,"high":1115,"low":1421,"close":1436,"change":1437,"percent_change":1000,"volume":1438,"transactions":9,"vwap":1436},"2025-07-24",25.267,-0.018,20900,{"date":1440,"open":1409,"high":1347,"low":1350,"close":1368,"change":613,"percent_change":303,"volume":815,"transactions":9,"vwap":1368},"2025-07-23",{"date":1442,"open":1115,"high":1259,"low":180,"close":1259,"change":733,"percent_change":258,"volume":1443,"transactions":9,"vwap":1259},"2025-07-22",31500,{"date":1445,"open":1347,"high":1193,"low":1350,"close":18,"change":110,"percent_change":441,"volume":1331,"transactions":9,"vwap":18},"2025-07-21",{"date":1447,"open":1115,"high":1115,"low":1350,"close":1409,"change":110,"percent_change":441,"volume":1448,"transactions":9,"vwap":1409},"2025-07-18",22600,{"date":1450,"open":18,"high":1146,"low":18,"close":1115,"change":221,"percent_change":222,"volume":878,"transactions":9,"vwap":1115},"2025-07-17",{"date":1452,"open":1453,"high":1146,"low":1453,"close":1368,"change":1454,"percent_change":145,"volume":1455,"transactions":9,"vwap":1368},"2025-07-16",25.247,0.095,19800,{"date":1457,"open":1368,"high":1368,"low":1458,"close":220,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":220},"2025-07-15",25.167,-0.125,-0.49,14600,{"date":1463,"open":1393,"high":1464,"low":1465,"close":1346,"change":1282,"percent_change":278,"volume":1466,"transactions":9,"vwap":1346},"2025-07-14",25.341,25.314,18200,{"date":1468,"open":1469,"high":18,"low":1469,"close":1350,"change":926,"percent_change":927,"volume":1249,"transactions":9,"vwap":1350},"2025-07-11",25.222,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":401,"percent_change":401,"volume":1474,"transactions":9,"vwap":1473},"2025-07-10",25.07,25.15,15000,{"date":1476,"open":1012,"high":1473,"low":1477,"close":1473,"change":1478,"percent_change":1479,"volume":1474,"transactions":9,"vwap":1473},"2025-07-09",25.0049992,0.135,0.54,{"date":176,"open":255,"high":255,"low":1012,"close":1034,"change":612,"percent_change":613,"volume":1481,"transactions":9,"vwap":1034},24700]