[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBXJ":3,"stock-historical-CBXJ":28,"homepage-market-summary":2329},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBXJ","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 90 Series Structured Alt Protection ETF - January","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9985,0.44629,"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},22.3307,22.33,22.22,0.1107,0.5,700,28.96,19.72,7875.376874103586,28.3,418,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},365,1,1000,{"period_high":23,"period_low":24,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},7339,2678719.5954,-9.52,"2025-04-22",[38,41,50,59,66,75,85,94,104,113,124,133,141,150,159,167,177,187,197,205,213,221,230,238,246,254,264,273,282,291,301,312,322,329,337,348,356,364,371,381,391,398,405,411,421,430,441,448,455,463,472,482,491,499,507,516,524,531,540,548,554,559,565,572,578,583,590,597,603,608,613,619,626,631,636,643,651,659,666,672,677,681,686,693,699,707,716,724,731,738,744,750,757,765,771,776,780,786,791,798,806,814,820,827,831,837,844,851,856,862,867,870,873,878,884,889,896,903,908,914,920,927,932,939,943,949,955,963,970,975,981,986,991,997,1005,1013,1017,1024,1030,1033,1039,1043,1047,1051,1055,1059,1066,1070,1073,1077,1082,1088,1094,1098,1101,1106,1111,1117,1121,1128,1134,1140,1143,1145,1150,1154,1159,1162,1165,1170,1173,1178,1183,1188,1194,1200,1206,1211,1218,1222,1228,1234,1240,1247,1254,1262,1269,1277,1284,1291,1298,1305,1309,1314,1320,1326,1333,1341,1345,1351,1358,1365,1372,1378,1384,1391,1397,1405,1411,1419,1425,1434,1440,1446,1453,1458,1466,1472,1479,1488,1496,1502,1511,1520,1526,1531,1538,1545,1551,1558,1567,1575,1583,1588,1592,1599,1606,1613,1619,1624,1631,1639,1645,1652,1658,1665,1671,1676,1684,1692,1698,1704,1710,1716,1721,1727,1730,1736,1743,1748,1755,1760,1767,1775,1781,1787,1792,1797,1803,1808,1813,1819,1826,1831,1837,1843,1848,1856,1860,1866,1873,1878,1883,1889,1895,1899,1903,1910,1916,1921,1927,1932,1937,1941,1944,1950,1955,1958,1961,1967,1975,1980,1985,1989,1995,2000,2005,2010,2016,2023,2028,2033,2039,2045,2051,2056,2061,2067,2072,2077,2083,2090,2097,2102,2106,2111,2118,2125,2130,2135,2138,2143,2148,2152,2159,2166,2171,2174,2179,2182,2187,2193,2199,2205,2210,2215,2219,2226,2233,2239,2246,2251,2254,2261,2269,2273,2279,2286,2293,2298,2303,2309,2311,2316,2323],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":39,"vwap":40},51,22.3123,{"date":42,"open":43,"high":44,"low":19,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",22.245,22.25,0.159,0.72,342.8883,33,22.2304,{"date":51,"open":52,"high":52,"low":53,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",22.26,22.061,0.0108,0.05,485.9693,27,22.2074,{"date":60,"open":61,"high":61,"low":61,"close":61,"change":62,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",22.0502,0,34.8883,26,22.0455,{"date":67,"open":68,"high":69,"low":68,"close":61,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",22.01,22.16,-0.0498,-0.23,1390.7303,54,22.0836,{"date":76,"open":77,"high":78,"low":79,"close":78,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",22.09,22.1,22.065,-0.0658,-0.3,969.4673,30,22.0819,{"date":86,"open":87,"high":87,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-24",22.169,22.1658,0.0092,0.04,844.8883,25,22.1663,{"date":95,"open":96,"high":97,"low":98,"close":97,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",22.14,22.1566,22.12,-0.2264,-1.01,1750.8883,55,22.1237,{"date":105,"open":106,"high":107,"low":52,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-22",22.36,22.383,-0.0152,-0.07,27622.9323,118,22.337,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-21",22.335,22.41,22.27,22.3982,0.6882,3.17,5785.9323,34,22.3877,{"date":125,"open":126,"high":127,"low":126,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":39,"vwap":132},"2026-09-18",21.683862,21.755,21.71,0.5911,2.8,2856.9343,21.7033,{"date":134,"open":135,"high":135,"low":136,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":122,"vwap":140},"2026-09-17",21.15,21.1189,0.0328,0.16,757.8883,21.1424,{"date":142,"open":143,"high":144,"low":143,"close":145,"change":146,"percent_change":109,"volume":147,"transactions":148,"vwap":149},"2026-09-16",21.04,21.1,21.0861,-0.0139,2027.8883,35,21.0637,{"date":151,"open":152,"high":153,"low":144,"close":144,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-15",21.14,21.22,-0.3748,-1.75,1680.8883,41,21.1933,{"date":160,"open":161,"high":161,"low":161,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-14",21.4748,0.2199,1.03,806.9343,70,21.4262,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":90,"volume":174,"transactions":175,"vwap":176},"2026-09-11",21.43,21.55,21.19,21.2549,0.0091,3103.9343,43,21.2552,{"date":178,"open":179,"high":180,"low":179,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-10",21.24,21.26,21.2458,-0.1389,-0.65,1612.8883,32,21.2471,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-09",21.42,21.46,21.3847,-0.0201,-0.09,2496.9343,69,21.4179,{"date":198,"open":189,"high":189,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-08",21.4048,-0.1951,-0.9,2638.9343,73,21.4195,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":185,"vwap":212},"2026-09-04",21.52,21.5999,-0.1903,-0.87,620.8883,21.5793,{"date":214,"open":215,"high":216,"low":128,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":157,"vwap":220},"2026-09-03",21.72,21.7902,0.5233,2.46,1725.2963,21.7158,{"date":222,"open":223,"high":224,"low":179,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-02",21.25,21.2669,-0.023,-0.11,3389.8993,44,21.2452,{"date":231,"open":223,"high":232,"low":223,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-01",21.2899,-0.1625,-0.76,1209.5013,76,21.2941,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-31",21.4524,0.1483,0.7,89.8883,20,21.3793,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":236,"vwap":253},"2026-08-28",21.36,21.3041,-0.2757,-1.28,1070.0833,21.413,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-27",21.58,21.68,21.5798,0.1398,0.65,5612.9373,86,21.6444,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":73,"vwap":272},"2026-08-26",21.35,21.48,21.44,-0.0358,-0.17,2705.8883,21.4043,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-25",21.491,21.4758,0.0758,0.35,252.8883,19,21.4869,{"date":283,"open":190,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-24",21.56,21.4,0.12,0.56,51497.5707,366,21.4738,{"date":292,"open":180,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-21",21.31,21.23,21.28,0.4775,2.3,1824.8883,53,21.2757,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-20",20.72,20.81,20.69,20.8025,0.408,2,3841.8883,83,20.7313,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-19",20.0586,20.43,20.3945,0.3447,1.72,6159.8883,104,20.3606,{"date":323,"open":244,"high":324,"low":244,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":175,"vwap":328},"2026-08-18",20.0498,0.0299,0.15,1006.9233,20.0311,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":260,"volume":334,"transactions":335,"vwap":336},"2026-08-17",19.97,20.0199,0.1298,4262.8883,75,19.9907,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-14",19.85,19.91,19.83,19.8901,-0.0249,-0.13,4540.0933,63,19.8525,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":57,"vwap":355},"2026-08-13",19.94,19.915,0.015,0.08,515.2983,19.9285,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":71,"volume":361,"transactions":362,"vwap":363},"2026-08-12",19.98,19.9,-0.0449,545.8883,22,19.9406,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":81,"volume":369,"transactions":57,"vwap":370},"2026-08-11",19.99,19.9449,-0.06,581.8883,19.9868,{"date":372,"open":373,"high":374,"low":331,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-10",20.02,20.07,20.0049,-0.0503,-0.25,3795.8883,37,20.0055,{"date":382,"open":383,"high":384,"low":331,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-07",20.05,20.08,20.0552,0.0401,0.2,5632.8883,99,20.037,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":270,"volume":395,"transactions":396,"vwap":397},"2026-08-06",20.0151,-0.0347,57.8883,15,20.0216,{"date":399,"open":400,"high":324,"low":244,"close":324,"change":401,"percent_change":387,"volume":402,"transactions":403,"vwap":404},"2026-08-05",20.025,0.0398,6423.9721,71,20.0229,{"date":406,"open":358,"high":407,"low":331,"close":407,"change":408,"percent_change":286,"volume":409,"transactions":157,"vwap":410},"2026-08-04",20.01,0.0249,2689.9721,19.9906,{"date":412,"open":413,"high":366,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-03",19.96,19.95,19.9851,0.0602,0.3,14343.2741,120,19.9765,{"date":422,"open":414,"high":413,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-31",19.92,19.9249,-0.1594,-0.79,1283.9721,66,19.9257,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-30",20.11,20.13,20.06,20.0843,0.0843,0.42,11251.9721,94,20.0858,{"date":442,"open":443,"high":444,"low":244,"close":244,"change":445,"percent_change":109,"volume":446,"transactions":346,"vwap":447},"2026-07-29",20.0751,20.081,-0.0149,5080.9721,20.0451,{"date":449,"open":244,"high":383,"low":366,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":335,"vwap":454},"2026-07-28",20.0149,-0.1101,-0.55,3374.9222,20.0082,{"date":456,"open":457,"high":457,"low":444,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":39,"vwap":462},"2026-07-27",20.2,20.125,0.0351,0.17,3513.9222,20.0961,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":226,"volume":469,"transactions":470,"vwap":471},"2026-07-24",20.09,20.04,20.0899,-0.022,969.9222,31,20.0571,{"date":473,"open":474,"high":475,"low":384,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-23",20.16,20.18,20.1119,-0.1365,-0.67,12594.9222,97,20.1197,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":377,"volume":489,"transactions":379,"vwap":490},"2026-07-22",20.23,20.28,20.22,20.2484,-0.0513,4438.3562,20.2365,{"date":492,"open":485,"high":493,"low":485,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":57,"vwap":498},"2026-07-21",20.36,20.2997,0.1296,0.64,1075.9222,20.3006,{"date":500,"open":432,"high":486,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":262,"vwap":506},"2026-07-20",20.1,20.1701,0.0855,0.43,5301.9222,20.1714,{"date":508,"open":509,"high":465,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-17",19.985,20.0846,-0.0105,-0.05,4515.9222,87,20.0549,{"date":517,"open":501,"high":518,"low":519,"close":519,"change":520,"percent_change":81,"volume":521,"transactions":522,"vwap":523},"2026-07-16",20.12,20.0951,-0.0597,1597.9222,23,20.1086,{"date":525,"open":526,"high":486,"low":527,"close":527,"change":528,"percent_change":512,"volume":529,"transactions":514,"vwap":530},"2026-07-15",20.19,20.1548,-0.0099,4471.9222,20.1985,{"date":532,"open":465,"high":533,"low":465,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-14",20.21,20.1647,0.1954,0.98,7640.9222,56,20.1764,{"date":541,"open":244,"high":373,"low":414,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-13",19.9693,-0.1447,-0.72,1095.9222,28,19.9805,{"date":549,"open":474,"high":475,"low":465,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-10",20.114,0.055,0.27,12900,{"date":555,"open":366,"high":374,"low":366,"close":556,"change":557,"percent_change":552,"volume":558,"transactions":9,"vwap":556},"2026-07-09",20.059,0.054,8000,{"date":560,"open":366,"high":373,"low":358,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-07-08",20.0049992,-0.105,-0.52,2800,{"date":566,"open":384,"high":567,"low":568,"close":432,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":432},"2026-07-07",20.14,20.049999,-0.009,-0.04,18100,{"date":573,"open":358,"high":433,"low":413,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-06",20.119,0.149,0.75,5000,{"date":579,"open":244,"high":244,"low":331,"close":331,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":331},"2026-07-02",0.107,0.54,1400,{"date":584,"open":24,"high":585,"low":24,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-01",19.89,19.863,0.093,0.47,3700,{"date":591,"open":592,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":592},"2026-06-30",19.77,19.75,-0.089,-0.45,6700,{"date":598,"open":339,"high":599,"low":339,"close":600,"change":601,"percent_change":368,"volume":602,"transactions":9,"vwap":600},"2026-06-29",19.87,19.859,-0.011,1100,{"date":604,"open":339,"high":340,"low":339,"close":599,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":599},"2026-06-26",0.006,0.03,17200,{"date":609,"open":585,"high":359,"low":610,"close":611,"change":468,"percent_change":226,"volume":612,"transactions":9,"vwap":611},"2026-06-25",19.831,19.864,1300,{"date":614,"open":366,"high":244,"low":599,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-24",19.886,-0.141,-0.7,3100,{"date":620,"open":621,"high":374,"low":407,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-23",20.040001,20.027,-0.173,-0.86,3800,{"date":627,"open":628,"high":629,"low":457,"close":457,"change":353,"percent_change":630,"volume":612,"transactions":9,"vwap":457},"2026-06-22",20.26,20.29,0.4,{"date":632,"open":526,"high":526,"low":384,"close":518,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":518},"2026-06-18",-0.075,-0.37,4600,{"date":637,"open":484,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-17",20.34,20.195,-0.1,-0.49,8600,{"date":644,"open":645,"high":646,"low":485,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-16",20.32,20.35,20.295,-0.104,-0.51,8100,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-15",20.44,20.46,20.399,0.205,1.02,6500,{"date":660,"open":526,"high":661,"low":474,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-12",20.25,20.194,-0.024,-0.12,2300,{"date":667,"open":475,"high":668,"low":669,"close":670,"change":587,"percent_change":671,"volume":635,"transactions":9,"vwap":670},"2026-06-11",20.24,20.15,20.218,0.46,{"date":673,"open":465,"high":433,"low":465,"close":458,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":458},"2026-06-10",-0.006,-0.03,2000,{"date":678,"open":567,"high":474,"low":501,"close":679,"change":648,"percent_change":649,"volume":680,"transactions":9,"vwap":679},"2026-06-09",20.131,6100,{"date":682,"open":683,"high":683,"low":484,"close":684,"change":656,"percent_change":657,"volume":685,"transactions":9,"vwap":684},"2026-06-08",20.27,20.235,1700,{"date":687,"open":669,"high":688,"low":413,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-05",20.17,20.030001,-0.22,-1.09,34200,{"date":694,"open":533,"high":695,"low":533,"close":661,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":661},"2026-06-04",20.31,-0.124,-0.61,5200,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-03",20.48,20.51,20.374,-0.142,-0.69,6800,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-02",20.62,20.65,20.47,20.516,-0.355,-1.7,14900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":201,"volume":723,"transactions":9,"vwap":721},"2026-06-01",20.89,20.9,20.83,20.871,-0.189,7800,{"date":725,"open":726,"high":152,"low":727,"close":728,"change":729,"percent_change":193,"volume":730,"transactions":9,"vwap":728},"2026-05-29",21.02,21.01,21.059999,-0.02,6000,{"date":732,"open":726,"high":733,"low":726,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-28",21.11,21.08,-0.16,-0.75,8900,{"date":739,"open":179,"high":295,"low":740,"close":179,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":179},"2026-05-27",21.2,-0.08,-0.38,7500,{"date":745,"open":189,"high":746,"low":747,"close":747,"change":748,"percent_change":729,"volume":749,"transactions":9,"vwap":747},"2026-05-26",21.53,21.32,-0.005,7200,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":624,"volume":756,"transactions":9,"vwap":754},"2026-05-22",21.45,21.49,21.325,-0.185,7700,{"date":758,"open":752,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-21",21.54,21.445,21.51,-0.002,-0.01,7100,{"date":766,"open":190,"high":746,"low":190,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-20",21.512,0.067,0.31,10900,{"date":772,"open":773,"high":774,"low":773,"close":760,"change":62,"percent_change":62,"volume":775,"transactions":9,"vwap":760},"2026-05-19",21.39,21.47,5500,{"date":777,"open":190,"high":753,"low":778,"close":760,"change":71,"percent_change":779,"volume":756,"transactions":9,"vwap":760},"2026-05-18",21.38,-1.06,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":755,"percent_change":785,"volume":743,"transactions":9,"vwap":784},"2026-05-15",21.73,21.62,21.675,-0.85,{"date":787,"open":257,"high":788,"low":257,"close":789,"change":790,"percent_change":242,"volume":596,"transactions":9,"vwap":789},"2026-05-14",21.89,21.86,0.152,{"date":792,"open":793,"high":794,"low":783,"close":795,"change":796,"percent_change":797,"volume":625,"transactions":9,"vwap":795},"2026-05-13",21.74,21.76,21.708,-0.092,-0.42,{"date":799,"open":800,"high":801,"low":802,"close":800,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":800},"2026-05-12",21.8,21.82,21.78,-0.14,-0.64,5800,{"date":807,"open":808,"high":809,"low":801,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-11",21.88,21.95,21.94,0.155,0.71,22600,{"date":815,"open":128,"high":816,"low":128,"close":817,"change":818,"percent_change":819,"volume":642,"transactions":9,"vwap":817},"2026-05-08",21.795,21.785,0.025,0.11,{"date":821,"open":822,"high":822,"low":823,"close":794,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":794},"2026-05-07",21.85,21.69,-0.145,-0.66,19200,{"date":828,"open":810,"high":809,"low":829,"close":829,"change":569,"percent_change":570,"volume":830,"transactions":9,"vwap":829},"2026-05-06",21.905,5300,{"date":832,"open":788,"high":833,"low":808,"close":834,"change":835,"percent_change":260,"volume":836,"transactions":9,"vwap":834},"2026-05-05",21.92,21.914,0.142,5600,{"date":838,"open":839,"high":801,"low":840,"close":841,"change":842,"percent_change":496,"volume":843,"transactions":9,"vwap":841},"2026-05-04",21.67,21.66,21.772,0.139,28200,{"date":845,"open":846,"high":823,"low":847,"close":848,"change":849,"percent_change":812,"volume":850,"transactions":9,"vwap":848},"2026-05-01",21.64,21.63,21.633,0.153,10600,{"date":852,"open":169,"high":267,"low":169,"close":267,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":267},"2026-04-30",0.111,0.52,8500,{"date":857,"open":858,"high":858,"low":266,"close":859,"change":860,"percent_change":861,"volume":805,"transactions":9,"vwap":859},"2026-04-29",21.5,21.369,-0.061,-0.28,{"date":863,"open":864,"high":858,"low":778,"close":169,"change":109,"percent_change":865,"volume":866,"transactions":9,"vwap":169},"2026-04-28",21.41,-0.33,38900,{"date":868,"open":284,"high":783,"low":774,"close":858,"change":512,"percent_change":71,"volume":869,"transactions":9,"vwap":858},"2026-04-27",9400,{"date":871,"open":847,"high":847,"low":170,"close":170,"change":729,"percent_change":193,"volume":872,"transactions":9,"vwap":170},"2026-04-24",5400,{"date":874,"open":759,"high":840,"low":746,"close":875,"change":640,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-23",21.57,-0.46,237900,{"date":879,"open":847,"high":880,"low":847,"close":839,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":839},"2026-04-22",21.736,0.38,1.78,6200,{"date":885,"open":864,"high":169,"low":886,"close":886,"change":664,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-21",21.29,-0.56,5900,{"date":890,"open":891,"high":892,"low":747,"close":864,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":864},"2026-04-20",21.33,21.447,-0.126,-0.59,13700,{"date":897,"open":267,"high":898,"low":190,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-17",21.61,21.536,0.196,0.92,7400,{"date":904,"open":747,"high":248,"low":905,"close":906,"change":605,"percent_change":606,"volume":907,"transactions":9,"vwap":906},"2026-04-16",21.21,21.34,10800,{"date":909,"open":180,"high":906,"low":905,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-15",21.334,0.069,0.32,9500,{"date":915,"open":293,"high":916,"low":223,"close":917,"change":918,"percent_change":919,"volume":706,"transactions":9,"vwap":917},"2026-04-14",21.37,21.265,0.061,0.29,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-13",20.99,21.204,0.029,0.14,5700,{"date":928,"open":929,"high":905,"low":733,"close":930,"change":931,"percent_change":769,"volume":855,"transactions":9,"vwap":930},"2026-04-10",21.13,21.175,0.065,{"date":933,"open":934,"high":935,"low":934,"close":733,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":733},"2026-04-09",21,21.16,0.1,0.48,29800,{"date":940,"open":135,"high":135,"low":727,"close":727,"change":941,"percent_change":496,"volume":942,"transactions":9,"vwap":727},"2026-04-08",0.133,12100,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":368,"volume":948,"transactions":9,"vwap":946},"2026-04-07",20.78,20.877,-0.013,2900,{"date":950,"open":951,"high":951,"low":718,"close":718,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":718},"2026-04-06",20.95,0.187,0.9,500,{"date":956,"open":957,"high":303,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-02",20.59,20.55,20.703,-0.082,-0.39,14000,{"date":964,"open":965,"high":966,"low":945,"close":967,"change":968,"percent_change":969,"volume":22,"transactions":9,"vwap":967},"2026-04-01",20.82,20.86,20.785,0.027,0.13,{"date":971,"open":305,"high":972,"low":305,"close":973,"change":974,"percent_change":588,"volume":830,"transactions":9,"vwap":973},"2026-03-31",20.77,20.758,0.098,{"date":976,"open":967,"high":967,"low":977,"close":978,"change":90,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-30",20.659,20.66,0.19,1900,{"date":982,"open":983,"high":983,"low":984,"close":709,"change":755,"percent_change":985,"volume":564,"transactions":9,"vwap":709},"2026-03-27",20.63,20.597,-0.89,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":624,"volume":990,"transactions":9,"vwap":988},"2026-03-26",20.805,-0.18,100,{"date":992,"open":728,"high":728,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-25",20.985,0.115,0.55,200,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-24",20.98,20.85,20.87,-0.101,-0.48,800,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-23",20.96,21.030001,20.971,0.051,0.24,3200,{"date":1014,"open":719,"high":1015,"low":1001,"close":1015,"change":1016,"percent_change":193,"volume":1012,"transactions":9,"vwap":1015},"2026-03-20",20.92,-0.019,{"date":1018,"open":1019,"high":951,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":602,"transactions":9,"vwap":1021},"2026-03-19",20.88,20.845,20.939,-0.056,-0.27,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":602,"transactions":9,"vwap":1027},"2026-03-18",21.12,20.995,-0.265,-1.25,{"date":1031,"open":153,"high":917,"low":1032,"close":180,"change":90,"percent_change":979,"volume":883,"transactions":9,"vwap":180},"2026-03-17",21.18,{"date":1034,"open":1035,"high":223,"low":1035,"close":153,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":153},"2026-03-16",21.17,0.22,1.05,3000,{"date":1040,"open":733,"high":740,"low":934,"close":934,"change":1041,"percent_change":504,"volume":1042,"transactions":9,"vwap":934},"2026-03-13",0.09,4000,{"date":1044,"open":719,"high":1045,"low":718,"close":1046,"change":763,"percent_change":512,"volume":558,"transactions":9,"vwap":1046},"2026-03-12",20.94,20.91,{"date":1048,"open":1046,"high":999,"low":966,"close":1015,"change":1049,"percent_change":55,"volume":1050,"transactions":9,"vwap":1015},"2026-03-11",0.011,17000,{"date":1052,"open":951,"high":934,"low":718,"close":1053,"change":1054,"percent_change":979,"volume":775,"transactions":9,"vwap":1053},"2026-03-10",20.909,0.039,{"date":1056,"open":720,"high":1001,"low":304,"close":1001,"change":1057,"percent_change":1058,"volume":902,"transactions":9,"vwap":1001},"2026-03-09",0.075,0.36,{"date":1060,"open":1061,"high":965,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-06",20.76,20.795,-0.205,-0.98,2500,{"date":1067,"open":734,"high":734,"low":1068,"close":934,"change":664,"percent_change":1069,"volume":1012,"transactions":9,"vwap":934},"2026-03-05",20.93,-0.57,{"date":1071,"open":728,"high":1032,"low":728,"close":1026,"change":1058,"percent_change":1072,"volume":1042,"transactions":9,"vwap":1026},"2026-03-04",1.73,{"date":1074,"open":1075,"high":945,"low":1075,"close":1061,"change":193,"percent_change":1076,"volume":1004,"transactions":9,"vwap":1061},"2026-03-03",20.68,-0.43,{"date":1078,"open":1079,"high":1019,"low":1079,"close":1000,"change":1011,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1000},"2026-03-02",20.71,1.16,7600,{"date":1083,"open":1084,"high":983,"low":1085,"close":1084,"change":1086,"percent_change":183,"volume":1087,"transactions":9,"vwap":1084},"2026-02-27",20.61,20.605,-0.135,600,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":452,"volume":676,"transactions":9,"vwap":1092},"2026-02-26",20.755,20.695,20.745,-0.115,{"date":1095,"open":978,"high":966,"low":978,"close":966,"change":1096,"percent_change":1097,"volume":582,"transactions":9,"vwap":966},"2026-02-25",0.34,1.66,{"date":1099,"open":701,"high":958,"low":701,"close":1100,"change":763,"percent_change":512,"volume":883,"transactions":9,"vwap":1100},"2026-02-24",20.52,{"date":1102,"open":710,"high":710,"low":702,"close":1103,"change":1104,"percent_change":1029,"volume":1105,"transactions":9,"vwap":1103},"2026-02-23",20.53,-0.26,12600,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1041,"percent_change":504,"volume":1110,"transactions":9,"vwap":1109},"2026-02-20",20.7,20.79,2100,{"date":1112,"open":710,"high":1113,"low":1114,"close":1108,"change":1115,"percent_change":919,"volume":1116,"transactions":9,"vwap":1108},"2026-02-19",20.73,20.64,0.06,11100,{"date":1118,"open":1113,"high":1061,"low":1114,"close":1114,"change":226,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1114},"2026-02-18",-0.53,7900,{"date":1122,"open":1123,"high":972,"low":1124,"close":1125,"change":1126,"percent_change":595,"volume":1127,"transactions":9,"vwap":1125},"2026-02-17",20.725,20.705,20.75,-0.093,4500,{"date":1129,"open":1108,"high":966,"low":1108,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-13",20.843,0.273,1.33,1800,{"date":1135,"open":304,"high":304,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-12",20.57,-0.19,-0.92,2600,{"date":1141,"open":983,"high":1061,"low":983,"close":1061,"change":512,"percent_change":1142,"volume":1087,"transactions":9,"vwap":1061},"2026-02-11",-0.24,{"date":1144,"open":1109,"high":718,"low":1109,"close":304,"change":664,"percent_change":1069,"volume":1120,"transactions":9,"vwap":304},"2026-02-10",{"date":1146,"open":1147,"high":1007,"low":1147,"close":1068,"change":1148,"percent_change":936,"volume":1149,"transactions":9,"vwap":1068},"2026-02-09",20.858,0.02,9100,{"date":1151,"open":1152,"high":934,"low":304,"close":1046,"change":437,"percent_change":1153,"volume":855,"transactions":9,"vwap":1046},"2026-02-06",20.84,2.05,{"date":1155,"open":304,"high":1152,"low":1156,"close":1156,"change":894,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-05",20.49,-2.8,35500,{"date":1160,"open":135,"high":935,"low":1161,"close":734,"change":344,"percent_change":697,"volume":558,"transactions":9,"vwap":734},"2026-02-04",20.97,{"date":1163,"open":916,"high":773,"low":726,"close":905,"change":803,"percent_change":825,"volume":1164,"transactions":9,"vwap":905},"2026-02-03",12700,{"date":1166,"open":189,"high":761,"low":266,"close":266,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":266},"2026-02-02",-0.5,-2.29,32300,{"date":1171,"open":1172,"high":808,"low":822,"close":822,"change":570,"percent_change":989,"volume":635,"transactions":9,"vwap":822},"2026-01-30",21.863,{"date":1174,"open":1175,"high":1175,"low":789,"close":788,"change":377,"percent_change":1176,"volume":1177,"transactions":9,"vwap":788},"2026-01-29",21.96,-1.13,7000,{"date":1179,"open":1180,"high":1181,"low":96,"close":96,"change":109,"percent_change":1182,"volume":980,"transactions":9,"vwap":96},"2026-01-28",22.15,22.18,-0.32,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":819,"percent_change":21,"volume":582,"transactions":9,"vwap":1186},"2026-01-27",22.11,22.21,22.040001,{"date":1189,"open":1190,"high":1191,"low":78,"close":78,"change":1104,"percent_change":1192,"volume":1193,"transactions":9,"vwap":78},"2026-01-26",22.135,22.19,-1.16,9200,{"date":1195,"open":1196,"high":1197,"low":43,"close":106,"change":109,"percent_change":1198,"volume":1199,"transactions":9,"vwap":106},"2026-01-23",22.415,22.62,-0.31,4200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":344,"percent_change":1205,"volume":618,"transactions":9,"vwap":1203},"2026-01-22",22.4,22.43,22.34,-0.58,{"date":1207,"open":1197,"high":1197,"low":1208,"close":1209,"change":90,"percent_change":1210,"volume":706,"transactions":9,"vwap":1209},"2026-01-21",22.32,22.56,0.18,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1192,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-20",22.77,22.81,22.52,-4.9,13500,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1220,"change":729,"percent_change":741,"volume":602,"transactions":9,"vwap":1220},"2026-01-16",23.68,23.55,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1205,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-15",23.83,23.7,-2.39,900,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":46,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-14",23.9,24.28,3.06,27100,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":581,"percent_change":1239,"volume":602,"transactions":9,"vwap":1238},"2026-01-13",23.19,23.58,23.56,2.35,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1210,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-12",22.88,23.13,23.02,0.79,4100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":270,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-09",22.87,23.116,22.84,-0.74,30600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":797,"volume":1261,"transactions":9,"vwap":1259},"2026-01-08",22.98,23.030001,22.96,23.01,-0.096,8700,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-01-07",23.28,23.106,-0.289,-1.24,3400,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-01-06",23.561,23.276,23.395,-0.315,-1.33,8400,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":612,"transactions":9,"vwap":1281},"2026-01-05",23.62,23.77,23.71,0.738,3.21,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":417,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-02",22.86,23.14,22.972,1.32,4400,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":618,"transactions":9,"vwap":1295},"2025-12-31",22.71,22.65,22.672,-0.078,-0.34,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1096,"volume":872,"transactions":9,"vwap":1303},"2025-12-30",22.76,22.935,22.74,22.75,0.076,{"date":1306,"open":1303,"high":1303,"low":1307,"close":1308,"change":648,"percent_change":876,"volume":926,"transactions":9,"vwap":1308},"2025-12-29",22.67,22.674,{"date":1310,"open":1311,"high":1311,"low":1293,"close":1312,"change":1313,"percent_change":62,"volume":1246,"transactions":9,"vwap":1312},"2025-12-26",22.9,22.778,0.001,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1296,"percent_change":1297,"volume":1319,"transactions":9,"vwap":1318},"2025-12-24",22.69,22.8,22.777,4800,{"date":1321,"open":1322,"high":1323,"low":1317,"close":1324,"change":344,"percent_change":1069,"volume":1325,"transactions":9,"vwap":1324},"2025-12-23",22.801,22.895,22.855,3900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":664,"volume":872,"transactions":9,"vwap":1331},"2025-12-22",23.26,23.306,22.95,22.985,-0.028,{"date":1334,"open":1335,"high":1336,"low":1301,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-19",23.049999,23.09,23.013,0.319,1.41,12500,{"date":1342,"open":1343,"high":1335,"low":1344,"close":1344,"change":344,"percent_change":1069,"volume":1133,"transactions":9,"vwap":1344},"2025-12-18",23.040001,22.694,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":201,"volume":948,"transactions":9,"vwap":1349},"2025-12-17",23.35,22.771,22.824,-0.207,{"date":1352,"open":1256,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":602,"transactions":9,"vwap":1355},"2025-12-16",23.045,22.97,23.031,0.186,0.81,{"date":1359,"open":1354,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":618,"transactions":9,"vwap":1362},"2025-12-15",22.99,22.821,22.845,-0.586,-2.5,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":980,"transactions":9,"vwap":1369},"2025-12-12",23.49,23.4,23.431,-0.692,-2.87,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1350,"percent_change":785,"volume":1377,"transactions":9,"vwap":1375},"2025-12-11",23.939,24.123,23.87,1600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":368,"percent_change":377,"volume":558,"transactions":9,"vwap":1383},"2025-12-10",24.22,24.44,24.21,24.33,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":913,"transactions":9,"vwap":1388},"2025-12-09",23.96,24.62,24.39,0.334,1.39,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":995,"volume":1081,"transactions":9,"vwap":1395},"2025-12-08",24.101,23.95,24.056,0.131,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1116,"transactions":9,"vwap":1402},"2025-12-05",24.145,24.19,23.81,23.925,-0.451,-1.85,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":562,"percent_change":1076,"volume":564,"transactions":9,"vwap":1410},"2025-12-04",24.37,24.42,24.23,24.376,{"date":1412,"open":1413,"high":1414,"low":1407,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-03",24.461,24.53,24.481,0.244,1.01,15300,{"date":1420,"open":1421,"high":1383,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1133,"transactions":9,"vwap":1422},"2025-12-02",24.09,24.237,0.665,2.82,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-01",23.515,23.65,23.5,23.572,-0.588,-2.43,21500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":606,"percent_change":286,"volume":1439,"transactions":9,"vwap":1438},"2025-11-28",24.379,24.38,24.16,25300,{"date":1441,"open":1224,"high":1442,"low":1224,"close":1443,"change":1444,"percent_change":1445,"volume":582,"transactions":9,"vwap":1443},"2025-11-26",24.17,24.13,0.227,0.95,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":100,"volume":1065,"transactions":9,"vwap":1451},"2025-11-25",23.82,23.93,23.76,23.903,-0.243,{"date":1454,"open":1450,"high":1455,"low":1450,"close":1455,"change":1456,"percent_change":1457,"volume":685,"transactions":9,"vwap":1455},"2025-11-24",24.146,0.396,1.67,{"date":1459,"open":1460,"high":1450,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-11-21",23.67,23.61,23.75,-0.098,-0.41,19400,{"date":1467,"open":1468,"high":1468,"low":1224,"close":1469,"change":1470,"percent_change":1471,"volume":625,"transactions":9,"vwap":1469},"2025-11-20",24.345,23.848,-0.421,-1.73,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":155,"volume":1042,"transactions":9,"vwap":1477},"2025-11-19",24.396,24.4,24.15,24.269,-0.432,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-18",24.5,24.8,24.49,24.701,0.126,0.51,13100,{"date":1489,"open":92,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-11-17",25.049999,24.52,24.575,-0.325,-1.31,4700,{"date":1497,"open":1490,"high":1498,"low":1499,"close":1500,"change":825,"percent_change":1501,"volume":1081,"transactions":9,"vwap":1500},"2025-11-14",25.343,24.89,24.9,-2.58,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-11-13",26.070999,26.235,25.478,25.56,-0.471,-1.81,17100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-11-12",26.5,26.53,25.97,26.031,-0.202,-0.77,77600,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":954,"transactions":9,"vwap":1523},"2025-11-11",26.23,26.233,-0.475,-1.78,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":990,"transactions":9,"vwap":1528},"2025-11-10",26.708,0.317,1.2,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":1038,"transactions":9,"vwap":1534},"2025-11-07",25.89,26.391,25.87,0.453,1.75,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":596,"transactions":9,"vwap":1542},"2025-11-06",26.18,26.2,25.938,-0.442,-1.68,{"date":1546,"open":1541,"high":1547,"low":1541,"close":1548,"change":1549,"percent_change":1550,"volume":564,"transactions":9,"vwap":1548},"2025-11-05",26.44,26.38,0.474,1.83,{"date":1552,"open":1547,"high":1513,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-04",25.77,25.906,-0.854,-3.19,43000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-03",26.69,26.876,26.64,26.76,-0.527,-1.93,16900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1570},"2025-10-31",27.27,27.287,27.16,0.566,2.12,2400,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-10-30",26.97,26.7,26.721,-0.611,-2.24,32200,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1543,"percent_change":1587,"volume":1574,"transactions":9,"vwap":1586},"2025-10-29",27.62,27.332,-1.59,{"date":1589,"open":1590,"high":546,"low":1591,"close":1591,"change":1260,"percent_change":1297,"volume":1290,"transactions":9,"vwap":1591},"2025-10-28",27.98,27.774,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1594,"change":1597,"percent_change":1598,"volume":1038,"transactions":9,"vwap":1594},"2025-10-27",27.87,27.962,27.83,0.58,2.13,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":612,"transactions":9,"vwap":1603},"2025-10-24",27.32,27.2,27.29,0.057,0.21,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1530,"volume":1612,"transactions":9,"vwap":1610},"2025-10-23",27.059999,27.245,27.233,0.323,1200,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1509,"volume":1618,"transactions":9,"vwap":1616},"2025-10-22",26.86,26.91,-0.495,300,{"date":1620,"open":1621,"high":1585,"low":1621,"close":1622,"change":1623,"percent_change":630,"volume":685,"transactions":9,"vwap":1622},"2025-10-21",26.94,27.405,0.108,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":31,"transactions":9,"vwap":1628},"2025-10-20",27.23,27.35,27.297,0.616,2.31,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":883,"transactions":9,"vwap":1636},"2025-10-17",26.49,26.785,26.47,26.681,-0.299,-1.11,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1275,"volume":685,"transactions":9,"vwap":1643},"2025-10-16",27.37,26.901,26.98,-0.364,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":887,"volume":1065,"transactions":9,"vwap":1650},"2025-10-15",27.388,27.43,27.25,27.344,-0.153,{"date":1653,"open":1641,"high":1654,"low":1627,"close":1655,"change":1656,"percent_change":1657,"volume":948,"transactions":9,"vwap":1655},"2025-10-14",27.6,27.497,-0.418,-1.5,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":1663,"percent_change":989,"volume":1664,"transactions":9,"vwap":1661},"2025-10-13",27.73,27.915,27.681,-0.049,11600,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1574,"transactions":9,"vwap":1668},"2025-10-10",28.555,27.964,-0.464,-1.63,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":617,"volume":22,"transactions":9,"vwap":1674},"2025-10-09",28.41,28.428,-0.201,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1133,"transactions":9,"vwap":1681},"2025-10-08",28.553,28.67,28.55,28.629,0.176,0.62,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-07",28.719,28.365,28.453,-0.387,-1.34,18800,{"date":1693,"open":1694,"high":23,"low":1694,"close":1695,"change":460,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-06",28.81,28.84,0.59,6600,{"date":1699,"open":1700,"high":1701,"low":1679,"close":1679,"change":1702,"percent_change":496,"volume":1703,"transactions":9,"vwap":1679},"2025-10-03",28.69,28.693,0.181,3300,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1261,"transactions":9,"vwap":1707},"2025-10-02",28.26,28.489,0.401,1.43,{"date":1711,"open":1590,"high":1712,"low":1590,"close":1713,"change":1714,"percent_change":1715,"volume":1004,"transactions":9,"vwap":1713},"2025-10-01",28.13,28.087999,0.358,1.29,{"date":1717,"open":1718,"high":1660,"low":1719,"close":1660,"change":1720,"percent_change":969,"volume":602,"transactions":9,"vwap":1660},"2025-09-30",27.53,27.495,0.035,{"date":1722,"open":1654,"high":1723,"low":1654,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-09-29",27.695,0.654,2.42,1500,{"date":1728,"open":1643,"high":1729,"low":1643,"close":1729,"change":1049,"percent_change":90,"volume":1618,"transactions":9,"vwap":1729},"2025-09-26",27.041,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":665,"transactions":9,"vwap":1733},"2025-09-25",27.106,27.030001,-0.565,-2.05,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":564,"transactions":9,"vwap":1740},"2025-09-24",27.521,27.68,27.595,0.23,0.84,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1022,"percent_change":1747,"volume":1246,"transactions":9,"vwap":1746},"2025-09-23",27.57,27.365,-0.2,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-22",27.51,27.421,-0.408,-1.47,4300,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":990,"transactions":9,"vwap":1757},"2025-09-19",27.829,-0.281,-1,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1574,"transactions":9,"vwap":1764},"2025-09-18",28.049999,28.16,28.11,0.239,0.86,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":961,"volume":1774,"transactions":9,"vwap":1772},"2025-09-17",27.86,27.93,27.74,27.871,-0.109,2700,{"date":1776,"open":1777,"high":546,"low":1778,"close":1590,"change":1779,"percent_change":1780,"volume":926,"transactions":9,"vwap":1590},"2025-09-16",27.79,27.78,0.169,0.61,{"date":1782,"open":1783,"high":1784,"low":1771,"close":1784,"change":1785,"percent_change":617,"volume":1786,"transactions":9,"vwap":1784},"2025-09-15",27.76,27.811,-0.195,2200,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1742,"volume":1618,"transactions":9,"vwap":1790},"2025-09-12",27.8,28.0060005,0.232,{"date":1793,"open":1794,"high":1591,"low":1795,"close":1591,"change":1796,"percent_change":21,"volume":980,"transactions":9,"vwap":1591},"2025-09-11",27.63,27.58,0.138,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1080,"volume":31,"transactions":9,"vwap":1801},"2025-09-10",27.67,27.69,27.636,0.316,{"date":1804,"open":1805,"high":1806,"low":1649,"close":1601,"change":1807,"percent_change":1003,"volume":577,"transactions":9,"vwap":1601},"2025-09-09",27.52,27.54,-0.131,{"date":1809,"open":1810,"high":1750,"low":1810,"close":1811,"change":1812,"percent_change":919,"volume":1574,"transactions":9,"vwap":1811},"2025-09-08",27.45,27.451,0.079,{"date":1814,"open":1815,"high":1816,"low":1626,"close":1817,"change":1444,"percent_change":1742,"volume":1818,"transactions":9,"vwap":1817},"2025-09-05",27.55,27.56,27.372,9900,{"date":1820,"open":1821,"high":1571,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1004,"transactions":9,"vwap":1823},"2025-09-04",27.13,27.12,27.145,-0.285,-1.04,{"date":1827,"open":1627,"high":1810,"low":1828,"close":1648,"change":1829,"percent_change":1830,"volume":665,"transactions":9,"vwap":1648},"2025-09-03",27.33,0.207,0.76,{"date":1832,"open":1626,"high":1603,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":582,"transactions":9,"vwap":1834},"2025-09-02",27.19,27.223,0.325,1.21,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1543,"percent_change":1842,"volume":1177,"transactions":9,"vwap":1841},"2025-08-29",27.18,26.89,26.898,-1.62,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":748,"percent_change":729,"volume":602,"transactions":9,"vwap":1847},"2025-08-28",27.44,27.5,27.34,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":671,"volume":1855,"transactions":9,"vwap":1853},"2025-08-27",27.396,27.42,27.28,27.345,0.124,78000,{"date":1857,"open":1858,"high":1649,"low":57,"close":1859,"change":1010,"percent_change":979,"volume":1042,"transactions":9,"vwap":1859},"2025-08-26",27.049999,27.221,{"date":1861,"open":1569,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1227,"transactions":9,"vwap":1863},"2025-08-25",27.41,27.17,-0.647,-2.33,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-22",27.4,27.817,0.481,1.76,4900,{"date":1874,"open":1875,"high":1846,"low":1828,"close":1876,"change":1877,"percent_change":624,"volume":1495,"transactions":9,"vwap":1876},"2025-08-21",27.47,27.336,-0.238,{"date":1879,"open":1828,"high":1880,"low":1828,"close":1880,"change":1881,"percent_change":1882,"volume":1726,"transactions":9,"vwap":1880},"2025-08-20",27.574,0.184,0.67,{"date":1884,"open":1885,"high":1885,"low":1828,"close":1886,"change":1887,"percent_change":1888,"volume":1703,"transactions":9,"vwap":1886},"2025-08-19",27.571,27.39,-0.341,-1.23,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":368,"volume":582,"transactions":9,"vwap":1892},"2025-08-18",27.594,27.731,27.592,-0.018,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1022,"percent_change":1747,"volume":1618,"transactions":9,"vwap":1898},"2025-08-15",27.89,27.749,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":595,"percent_change":1587,"volume":1618,"transactions":9,"vwap":1902},"2025-08-14",27.71,27.805,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1908,"percent_change":30,"volume":1909,"transactions":9,"vwap":1906},"2025-08-13",28.148,28.255,28.14,0.28,3500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":768,"percent_change":1011,"volume":1786,"transactions":9,"vwap":1915},"2025-08-12",28.01,28.02,27.97,27.975,{"date":1917,"open":1912,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1766,"volume":602,"transactions":9,"vwap":1919},"2025-08-11",28.066999,27.908,0.238,{"date":1922,"open":1800,"high":1923,"low":1924,"close":1799,"change":1925,"percent_change":1104,"volume":1926,"transactions":9,"vwap":1799},"2025-08-08",27.699,27.635,-0.071,400,{"date":1928,"open":1585,"high":1929,"low":1585,"close":1929,"change":1930,"percent_change":1931,"volume":602,"transactions":9,"vwap":1929},"2025-08-07",27.741,0.216,0.78,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":656,"percent_change":576,"volume":1246,"transactions":9,"vwap":1936},"2025-08-06",27.38,27.539,27.525,{"date":1938,"open":1828,"high":1828,"low":1939,"close":1601,"change":741,"percent_change":1940,"volume":1004,"transactions":9,"vwap":1601},"2025-08-05",27.24,-0.29,{"date":1942,"open":1569,"high":1868,"low":1569,"close":1868,"change":1943,"percent_change":1931,"volume":602,"transactions":9,"vwap":1868},"2025-08-04",0.213,{"date":1945,"open":1946,"high":1641,"low":1821,"close":1947,"change":1948,"percent_change":1949,"volume":737,"transactions":9,"vwap":1947},"2025-08-01",27.335,27.187,-0.428,-1.55,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1720,"percent_change":969,"volume":1926,"transactions":9,"vwap":1954},"2025-07-31",27.691,27.7,27.615,{"date":1956,"open":1739,"high":1739,"low":1957,"close":1795,"change":633,"percent_change":1023,"volume":618,"transactions":9,"vwap":1795},"2025-07-30",27.473,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":605,"percent_change":1148,"volume":990,"transactions":9,"vwap":1960},"2025-07-29",27.655,{"date":1962,"open":1963,"high":1964,"low":1795,"close":1965,"change":1966,"percent_change":812,"volume":1042,"transactions":9,"vwap":1965},"2025-07-28",27.645,27.66,27.649,0.194,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1970},"2025-07-25",27.31,27.455,27.255,-0.233,-0.84,10300,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":912,"volume":1612,"transactions":9,"vwap":1978},"2025-07-24",27.59,27.688,0.089,{"date":1981,"open":1815,"high":1794,"low":1815,"close":1982,"change":1983,"percent_change":1984,"volume":888,"transactions":9,"vwap":1982},"2025-07-23",27.599,-0.121,-0.44,{"date":1986,"open":1806,"high":1596,"low":1806,"close":1987,"change":1988,"percent_change":1357,"volume":564,"transactions":9,"vwap":1987},"2025-07-22",27.72,0.222,{"date":1990,"open":1794,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1464,"volume":1994,"transactions":9,"vwap":1992},"2025-07-21",27.725,27.498,-0.113,9700,{"date":1996,"open":1997,"high":1800,"low":1977,"close":1998,"change":1999,"percent_change":1069,"volume":1726,"transactions":9,"vwap":1998},"2025-07-18",27.673,27.611,-0.157,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":326,"volume":1612,"transactions":9,"vwap":2003},"2025-07-17",27.665,27.768,0.042,{"date":2006,"open":1799,"high":2007,"low":1654,"close":2008,"change":2009,"percent_change":1445,"volume":962,"transactions":9,"vwap":2008},"2025-07-16",27.75,27.726,0.262,{"date":2011,"open":1953,"high":1953,"low":1851,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-07-15",27.464,-0.465,-1.66,15600,{"date":2017,"open":1912,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":723,"transactions":9,"vwap":2020},"2025-07-14",28.07,27.84,27.929,0.299,1.08,{"date":2024,"open":1745,"high":1964,"low":2025,"close":1794,"change":2026,"percent_change":2027,"volume":1116,"transactions":9,"vwap":1794},"2025-07-11",27.48,0.524,1.93,{"date":2029,"open":2030,"high":2031,"low":2030,"close":1732,"change":1485,"percent_change":588,"volume":2032,"transactions":9,"vwap":1732},"2025-07-10",26.872,27.114,5100,{"date":2034,"open":2035,"high":1643,"low":2036,"close":1643,"change":2037,"percent_change":2038,"volume":836,"transactions":9,"vwap":1643},"2025-07-09",26.74,26.73,0.286,1.07,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":2044,"volume":1127,"transactions":9,"vwap":2041},"2025-07-08",26.694,26.63,0.099,0.37,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":226,"percent_change":1464,"volume":635,"transactions":9,"vwap":2050},"2025-07-07",26.56,26.659,26.55,26.595,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":1720,"percent_change":969,"volume":1377,"transactions":9,"vwap":2055},"2025-07-03",26.79,26.695,26.705,{"date":2057,"open":1514,"high":2058,"low":1514,"close":2059,"change":307,"percent_change":2060,"volume":1974,"transactions":9,"vwap":2059},"2025-07-02",26.71,26.67,1.55,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":624,"volume":1127,"transactions":9,"vwap":2065},"2025-07-01",26.42,26.26,26.262,-0.229,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":417,"volume":996,"transactions":9,"vwap":2070},"2025-06-30",26.43,26.491,0.078,{"date":2073,"open":2069,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":1182,"volume":1377,"transactions":9,"vwap":2075},"2025-06-27",26.431,26.413,-0.086,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":979,"volume":1004,"transactions":9,"vwap":2080},"2025-06-26",26.48,26.499,26.421,0.049,{"date":2084,"open":2085,"high":1635,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":830,"transactions":9,"vwap":2087},"2025-06-25",26.4,26.377,26.45,0.233,0.89,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":163,"volume":602,"transactions":9,"vwap":2095},"2025-06-24",26.17,26.291,26.155,26.217,0.266,{"date":2098,"open":2099,"high":1515,"low":2099,"close":2100,"change":2101,"percent_change":664,"volume":888,"transactions":9,"vwap":2100},"2025-06-23",25.61,25.951,-0.032,{"date":2103,"open":2092,"high":2092,"low":2104,"close":2104,"change":2105,"percent_change":803,"volume":1004,"transactions":9,"vwap":2104},"2025-06-20",25.983,-0.037,{"date":2107,"open":2108,"high":2109,"low":64,"close":2110,"change":109,"percent_change":1023,"volume":1786,"transactions":9,"vwap":2110},"2025-06-18",26.049999,26.1,26.02,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":775,"transactions":9,"vwap":2115},"2025-06-17",26.105,25.94,26.09,-0.366,-1.38,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":2124,"volume":665,"transactions":9,"vwap":2121},"2025-06-16",26.35,26.456,26.33,0.414,1.59,{"date":2126,"open":2110,"high":2127,"low":2110,"close":2128,"change":2129,"percent_change":210,"volume":685,"transactions":9,"vwap":2128},"2025-06-13",26.123,26.042,-0.228,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":735,"percent_change":697,"volume":1110,"transactions":9,"vwap":2134},"2025-06-12",26.3,26.36,26.27,{"date":2136,"open":2069,"high":2069,"low":2069,"close":2069,"change":2137,"percent_change":270,"volume":996,"transactions":9,"vwap":2069},"2025-06-11",-0.045,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":936,"percent_change":881,"volume":1139,"transactions":9,"vwap":2141},"2025-06-10",26.428,26.475,26.39,{"date":2144,"open":2145,"high":2146,"low":1522,"close":2146,"change":2147,"percent_change":318,"volume":650,"transactions":9,"vwap":2146},"2025-06-09",26.24,26.375,0.445,{"date":2149,"open":1515,"high":2110,"low":2150,"close":2150,"change":2151,"percent_change":1742,"volume":1042,"transactions":9,"vwap":2150},"2025-06-06",25.93,0.217,{"date":2153,"open":2150,"high":1515,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-05",25.71,25.713,-0.297,-1.14,10000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":2164,"percent_change":2165,"volume":1004,"transactions":9,"vwap":2162},"2025-06-04",26.00099945,26.01,25.99,-0.095,-0.36,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2113,"change":931,"percent_change":2170,"volume":980,"transactions":9,"vwap":2113},"2025-06-03",26.059999,26.19,0.25,{"date":2172,"open":2168,"high":2168,"low":2163,"close":2173,"change":1332,"percent_change":226,"volume":942,"transactions":9,"vwap":2173},"2025-06-02",26.040001,{"date":2175,"open":2176,"high":2177,"low":2168,"close":2178,"change":2101,"percent_change":664,"volume":1872,"transactions":9,"vwap":2178},"2025-05-30",26.11,26.14,26.068001,{"date":2180,"open":2064,"high":2064,"low":2109,"close":2109,"change":2181,"percent_change":377,"volume":1268,"transactions":9,"vwap":2109},"2025-05-29",-0.065,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":1973,"volume":618,"transactions":9,"vwap":2185},"2025-05-28",26.32,26.165,-0.222,{"date":2188,"open":2063,"high":2063,"low":2189,"close":2190,"change":2191,"percent_change":260,"volume":2192,"transactions":9,"vwap":2190},"2025-05-27",26.373,26.387,0.171,3600,{"date":2194,"open":2195,"high":2134,"low":2195,"close":2196,"change":2197,"percent_change":705,"volume":2198,"transactions":9,"vwap":2196},"2025-05-23",26.16,26.216,-0.182,32800,{"date":2200,"open":1547,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":1042,"transactions":9,"vwap":2202},"2025-05-22",26.46,26.398,0.182,0.69,{"date":2206,"open":2176,"high":2145,"low":2207,"close":2196,"change":2208,"percent_change":2044,"volume":2209,"transactions":9,"vwap":2196},"2025-05-21",26.030001,0.097,11800,{"date":2211,"open":2212,"high":2213,"low":1533,"close":2213,"change":2214,"percent_change":671,"volume":775,"transactions":9,"vwap":2213},"2025-05-20",25.9,26.119,0.119,{"date":2216,"open":2217,"high":64,"low":2217,"close":64,"change":2218,"percent_change":260,"volume":607,"transactions":9,"vwap":64},"2025-05-19",25.76,0.167,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1741,"volume":2158,"transactions":9,"vwap":2224},"2025-05-16",25.82,25.88,25.79,25.833,0.058,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":55,"volume":2232,"transactions":9,"vwap":2230},"2025-05-15",25.64,25.84,25.775,0.014,58800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":368,"percent_change":71,"volume":1325,"transactions":9,"vwap":2238},"2025-05-14",25.75,25.78,25.67,25.761,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":2245,"volume":1290,"transactions":9,"vwap":2243},"2025-05-13",25.69,25.83,25.821,0.226,0.88,{"date":2247,"open":2235,"high":2223,"low":2248,"close":2249,"change":2164,"percent_change":634,"volume":2250,"transactions":9,"vwap":2249},"2025-05-12",25.55,25.595,11700,{"date":2252,"open":2241,"high":2253,"low":2228,"close":2241,"change":969,"percent_change":1486,"volume":1193,"transactions":9,"vwap":2241},"2025-05-09",25.72,{"date":2255,"open":2256,"high":1507,"low":2257,"close":1507,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1507},"2025-05-08",25.4,25.32,0.45,1.79,10100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":581,"volume":2268,"transactions":9,"vwap":2266},"2025-05-07",25.1,25.15,25.07,25.11,0.134,14300,{"date":2270,"open":1500,"high":2271,"low":2272,"close":2271,"change":918,"percent_change":1011,"volume":1110,"transactions":9,"vwap":2271},"2025-05-06",24.976,24.84,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":1063,"percent_change":2278,"volume":1872,"transactions":9,"vwap":2277},"2025-05-05",24.95,24.841,24.915,-0.82,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":763,"volume":2285,"transactions":9,"vwap":2283},"2025-05-02",25.13,25.2,25.12,-0.003,27500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":901,"volume":1042,"transactions":9,"vwap":2291},"2025-05-01",25.09,25.14,25.059999,25.123,0.228,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2076,"percent_change":1297,"volume":869,"transactions":9,"vwap":2297},"2025-04-30",24.85,24.97,24.895,{"date":2299,"open":1499,"high":92,"low":1499,"close":2300,"change":2301,"percent_change":1036,"volume":2302,"transactions":9,"vwap":2300},"2025-04-29",24.981,0.056,15000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":512,"percent_change":1747,"volume":1754,"transactions":9,"vwap":2308},"2025-04-28",24.96,24.975,24.86,24.925,{"date":2310,"open":2272,"high":1490,"low":2272,"close":2306,"change":969,"percent_change":854,"volume":1261,"transactions":9,"vwap":2306},"2025-04-25",{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":1148,"percent_change":353,"volume":1164,"transactions":9,"vwap":2315},"2025-04-24",24.74,24.87,24.845,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1696,"volume":980,"transactions":9,"vwap":2321},"2025-04-23",24.831,24.88,24.77,24.825,0.145,{"date":36,"open":2324,"high":2325,"low":2326,"close":2327,"change":606,"percent_change":286,"volume":2328,"transactions":9,"vwap":2327},24.65,24.753,24.59,24.68,14100,{"status":2330,"indices":2331,"watchlist":2372,"sectors":2393,"benchmarks":2440},"success",[2332,2339,2345,2352,2359,2364],{"symbol":2333,"name":2334,"price":2335,"change":2336,"pct_change":2337,"is_up":11,"sparkline":2338,"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":2340,"name":2341,"price":2342,"change":2343,"pct_change":30,"is_up":11,"sparkline":2344,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2346,"name":2347,"price":2348,"change":2349,"pct_change":2350,"is_up":11,"sparkline":2351,"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":2353,"name":2354,"price":2355,"change":2356,"pct_change":2357,"is_up":11,"sparkline":2358,"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":2360,"name":2361,"price":2362,"change":92,"pct_change":953,"is_up":11,"sparkline":2363,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2365,"name":2366,"price":2367,"change":2368,"pct_change":2369,"is_up":2370,"sparkline":2371,"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",[2373,2380,2386],{"symbol":2374,"name":2375,"price":2376,"change":2377,"pct_change":2378,"is_up":11,"sparkline":2379,"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":2381,"name":2382,"price":2383,"change":2384,"pct_change":657,"is_up":11,"sparkline":2385,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2387,"name":2388,"price":2389,"change":2390,"pct_change":2391,"is_up":11,"sparkline":2392,"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",[2394,2398,2402,2406,2411,2415,2419,2423,2428,2432,2436],{"name":2395,"etf":2396,"change":1417,"price":2397,"is_up":11},"Technology","XLK",199.81,{"name":2399,"etf":2400,"change":1115,"price":2401,"is_up":11},"Financials","XLF",53.49,{"name":2403,"etf":2404,"change":763,"price":2405,"is_up":2370},"Healthcare","XLV",166.18,{"name":2407,"etf":2408,"change":2409,"price":2410,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2412,"etf":2413,"change":2170,"price":2414,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2416,"etf":2417,"change":630,"price":2418,"is_up":11},"Energy","XLE",62.95,{"name":2420,"etf":2421,"change":1931,"price":2422,"is_up":11},"Industrials","XLI",169.95,{"name":2424,"etf":2425,"change":2426,"price":2427,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2429,"etf":2430,"change":912,"price":2431,"is_up":11},"Real Estate","XLRE",40.81,{"name":2433,"etf":2434,"change":881,"price":2435,"is_up":11},"Utilities","XLU",39.83,{"name":2437,"etf":2438,"change":278,"price":2439,"is_up":11},"Comm Services","XLC",110.32,[2441,2446,2450,2454],{"ticker":2442,"name":2443,"price":2444,"change":2445,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2447,"name":2448,"price":2449,"change":657,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2451,"name":2452,"price":2453,"change":2350,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2455,"name":2456,"price":2457,"change":953,"is_up":11},"IWM","iShares Russell 2000",281.52]