[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBXL":3,"homepage-market-summary":27,"stock-historical-CBXL":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBXL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4671,0.31561,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},21.5142,21.5122,0.002,0.01,49,25,19.666,555.5128860655738,34.6,244,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":22,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":22,"period_low":23,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":17,"start_date":174,"end_date":5},556,135545.1442,-13.06,"2025-10-14",[176,179,187,195,202,210,216,222,230,237,244,251,258,263,269,277,283,290,298,305,311,318,325,332,339,347,354,362,369,376,383,389,396,402,407,413,420,425,429,437,444,449,455,461,468,475,481,486,493,500,506,513,519,526,531,536,541,546,554,561,567,571,574,578,581,585,592,597,600,603,607,613,618,621,629,633,636,638,641,644,648,651,656,661,664,670,675,679,683,686,690,693,697,700,704,707,712,717,721,726,731,735,738,742,746,751,757,760,764,767,772,776,778,781,787,793,798,804,807,811,814,819,824,827,830,834,837,840,843,846,849,853,860,864,868,872,875,879,883,888,893,897,901,906,909,914,919,924,929,934,939,944,948,952,959,962,965,970,973,979,984,987,991,995,998,1001,1006,1010,1017,1022,1026,1033,1037,1042,1046,1051,1054,1058,1065,1069,1074,1081,1088,1093,1101,1109,1114,1121,1126,1130,1134,1140,1144,1148,1153,1159,1162,1167,1174,1179,1183,1188,1193,1197,1201,1205,1212,1216,1221,1225,1230,1234,1237,1241,1244,1251,1257,1263,1268,1273,1278,1283,1289,1293,1297,1302,1307,1313,1319,1324,1328,1335,1341,1348,1352,1357,1360,1366,1372,1376,1384,1389,1396,1401],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":177,"vwap":178},13,21.5996,{"date":180,"open":181,"high":181,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",21.5138,0.077,0.36,309,12,21.4978,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":20,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",21.48,21.4352,0.05,313.084,16,21.4804,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":177,"transactions":200,"vwap":201},"2026-09-29",21.4252,0.0238,0.11,11,21.4161,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",21.4014,-0.0288,-0.13,16.092,15,21.4118,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":200,"transactions":200,"vwap":215},"2026-09-25",21.4302,-0.0121,-0.06,21.412,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":191,"volume":220,"transactions":177,"vwap":221},"2026-09-24",21.4423,0.0116,14,21.4492,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",21.4307,-0.1245,-0.58,20.046,17,21.4528,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":185,"vwap":236},"2026-09-22",21.5552,0.0052,0.02,11.046,21.5466,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":177,"vwap":243},"2026-09-21",21.55,0.3353,1.58,10.138,21.4089,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":249,"vwap":250},"2026-09-18",21.2147,0.3544,1.7,10,21.0334,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":220,"vwap":257},"2026-09-17",20.8603,0.0486,0.23,115,20.859,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":20,"volume":220,"transactions":200,"vwap":262},"2026-09-16",20.8117,0.0015,20.7913,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":193,"transactions":177,"vwap":268},"2026-09-15",20.8102,-0.2074,-0.99,20.8386,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":220,"vwap":276},"2026-09-14",20.98,21.0176,0.1174,0.56,2010.094,20.9799,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":249,"transactions":249,"vwap":282},"2026-09-11",20.9002,0.0211,0.1,20.9277,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":177,"vwap":285},"2026-09-10",20.86,20.8791,-0.0711,-0.34,1117,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":177,"vwap":297},"2026-09-09",20.94,20.9502,-0.005,-0.02,1010.284,20.9405,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":185,"vwap":304},"2026-09-08",20.9552,-0.0905,-0.43,10.094,20.9325,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":249,"transactions":249,"vwap":310},"2026-09-04",21.0457,-0.1295,-0.61,21.0378,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":200,"vwap":317},"2026-09-03",21.1752,0.3151,1.51,10.364,21.0361,{"date":319,"open":285,"high":320,"low":285,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":228,"vwap":324},"2026-09-02",20.8601,-0.0301,-0.14,865.015,20.8623,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":220,"vwap":331},"2026-09-01",20.8902,-0.0964,-0.46,11.639,20.9063,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":220,"vwap":338},"2026-08-31",20.9866,0.1002,0.48,17.2402,20.9494,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":185,"vwap":346},"2026-08-28",20.99,20.8864,-0.1486,-0.71,258,20.9754,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":200,"vwap":353},"2026-08-27",21.035,0.09,0.43,10.072,21.0036,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":185,"vwap":361},"2026-08-26",20.9,20.945,-0.0093,-0.04,810,20.9003,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":350,"volume":367,"transactions":200,"vwap":368},"2026-08-25",20.925,20.9543,0.0191,451,20.9255,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":177,"vwap":375},"2026-08-24",20.9352,0.115,0.55,10.189,20.9106,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":185,"vwap":382},"2026-08-21",20.8202,0.285,1.39,18,20.7859,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":249,"transactions":249,"vwap":388},"2026-08-20",20.5352,0.2826,1.4,20.4326,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":78,"volume":394,"transactions":200,"vwap":395},"2026-08-19",20.035,20.2526,0.2675,410,20.036,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":200,"transactions":200,"vwap":401},"2026-08-18",19.9851,0.0299,0.15,19.9447,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":199,"percent_change":373,"volume":405,"transactions":185,"vwap":406},"2026-08-17",19.9552,86.05,19.8803,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":249,"transactions":249,"vwap":412},"2026-08-14",19.8452,-0.055,-0.28,19.8403,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":220,"vwap":419},"2026-08-13",19.9002,0.005,0.03,27,19.8866,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":423,"volume":200,"transactions":200,"vwap":424},"2026-08-12",19.8952,0,19.9155,{"date":426,"open":422,"high":422,"low":422,"close":422,"change":359,"percent_change":427,"volume":220,"transactions":185,"vwap":428},"2026-08-11",-0.2,19.9283,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":220,"vwap":436},"2026-08-10",19.98,19.9352,-0.08,-0.4,112.05,19.9782,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":103,"percent_change":441,"volume":442,"transactions":381,"vwap":443},"2026-08-07",20,20.0152,0.3,359,19.9993,{"date":445,"open":404,"high":404,"low":404,"close":404,"change":446,"percent_change":206,"volume":447,"transactions":200,"vwap":448},"2026-08-06",-0.025,102,19.9679,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":228,"transactions":177,"vwap":454},"2026-08-05",19.9802,0.035,0.18,19.9546,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":249,"transactions":249,"vwap":460},"2026-08-04",19.9452,0.015,0.08,19.924,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":143,"volume":466,"transactions":220,"vwap":467},"2026-08-03",19.86,19.9302,0.075,911.05,19.8645,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":177,"vwap":474},"2026-07-31",19.8552,-0.1498,-0.75,17.251,19.8761,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":351,"volume":480,"transactions":200,"vwap":477},"2026-07-30",19.9901,20.005,0.0848,2773,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":295,"volume":249,"transactions":249,"vwap":485},"2026-07-29",19.9202,-0.0032,19.9348,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":185,"vwap":492},"2026-07-28",19.9234,-0.0818,-0.41,13.05,19.9036,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":185,"vwap":499},"2026-07-27",20.0052,0.0552,0.28,42.049,19.9963,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":249,"transactions":249,"vwap":505},"2026-07-24",19.95,-0.0216,-0.11,19.9266,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":288,"volume":511,"transactions":185,"vwap":512},"2026-07-23",19.97,19.9716,-0.0684,111,19.9698,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":427,"volume":517,"transactions":177,"vwap":518},"2026-07-22",20.04,-0.0402,12.099,20.0328,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":351,"volume":524,"transactions":220,"vwap":525},"2026-07-21",20.05,20.0802,0.0852,1908,20.0502,{"date":527,"open":502,"high":528,"low":502,"close":528,"change":479,"percent_change":351,"volume":529,"transactions":177,"vwap":530},"2026-07-20",19.995,220.049,19.9515,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":108,"percent_change":534,"volume":249,"transactions":249,"vwap":535},"2026-07-17",19.9102,-0.05,19.8659,{"date":537,"open":483,"high":483,"low":483,"close":483,"change":538,"percent_change":539,"volume":249,"transactions":249,"vwap":540},"2026-07-16",-0.0448,-0.22,19.9255,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":234,"percent_change":281,"volume":544,"transactions":200,"vwap":545},"2026-07-15",19.965,10.049,19.9794,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":220,"vwap":553},"2026-07-14",19.91,19.945,0.1748,0.88,1748,19.9286,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":200,"vwap":560},"2026-07-13",19.7702,-0.1298,-0.65,10.05,19.7909,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-10",19.9,0.065,0.33,100,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":148,"volume":566,"transactions":9,"vwap":569},"2026-07-09",19.835,0.07,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":206,"percent_change":558,"volume":566,"transactions":9,"vwap":573},"2026-07-08",19.765,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":294,"percent_change":577,"volume":566,"transactions":9,"vwap":576},"2026-07-07",19.895,-0.03,{"date":579,"open":563,"high":563,"low":563,"close":563,"change":350,"percent_change":580,"volume":566,"transactions":9,"vwap":563},"2026-07-06",0.45,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":183,"volume":566,"transactions":9,"vwap":583},"2026-07-02",19.81,0.071,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-01",19.71,19.739,0.073,0.37,500,{"date":593,"open":594,"high":594,"low":23,"close":23,"change":595,"percent_change":596,"volume":566,"transactions":9,"vwap":23},"2026-06-30",19.67,-0.074,-0.37,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":294,"percent_change":577,"volume":566,"transactions":9,"vwap":599},"2026-06-29",19.74,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":234,"percent_change":281,"volume":566,"transactions":9,"vwap":602},"2026-06-26",19.745,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":214,"volume":566,"transactions":9,"vwap":605},"2026-06-25",19.725,-0.011,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-24",19.736,-0.099,-0.5,200,{"date":614,"open":615,"high":569,"low":615,"close":569,"change":616,"percent_change":617,"volume":612,"transactions":9,"vwap":569},"2026-06-23",19.82,-0.09,-0.45,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":103,"percent_change":441,"volume":566,"transactions":9,"vwap":620},"2026-06-22",19.925,{"date":622,"open":623,"high":576,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-18",19.87,19.83,19.865,-0.045,-0.23,11900,{"date":630,"open":631,"high":631,"low":548,"close":548,"change":214,"percent_change":632,"volume":612,"transactions":9,"vwap":548},"2026-06-17",20.02,-0.3,{"date":634,"open":508,"high":508,"low":508,"close":508,"change":534,"percent_change":635,"volume":566,"transactions":9,"vwap":508},"2026-06-16",-0.25,{"date":637,"open":631,"high":631,"low":631,"close":631,"change":199,"percent_change":373,"volume":566,"transactions":9,"vwap":631},"2026-06-15",{"date":639,"open":640,"high":548,"low":640,"close":548,"change":108,"percent_change":534,"volume":169,"transactions":9,"vwap":548},"2026-06-12",19.89,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":570,"percent_change":148,"volume":566,"transactions":9,"vwap":643},"2026-06-11",19.92,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":433,"volume":566,"transactions":9,"vwap":646},"2026-06-10",19.85,-0.015,{"date":649,"open":625,"high":625,"low":625,"close":625,"change":650,"percent_change":539,"volume":566,"transactions":9,"vwap":625},"2026-06-09",-0.044,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":566,"transactions":9,"vwap":653},"2026-06-08",19.909,0.113,0.57,{"date":657,"open":583,"high":583,"low":658,"close":658,"change":659,"percent_change":558,"volume":660,"transactions":9,"vwap":658},"2026-06-05",19.796,-0.129,300,{"date":662,"open":502,"high":502,"low":620,"close":620,"change":214,"percent_change":632,"volume":663,"transactions":9,"vwap":620},"2026-06-04",400,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":612,"transactions":9,"vwap":667},"2026-06-03",19.99,19.985,-0.07,-0.35,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":566,"transactions":9,"vwap":672},"2026-06-02",20.055,-0.17,-0.84,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":617,"volume":566,"transactions":9,"vwap":677},"2026-06-01",20.225,-0.091,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":423,"volume":566,"transactions":9,"vwap":681},"2026-05-29",20.316,0.001,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":668,"percent_change":288,"volume":566,"transactions":9,"vwap":685},"2026-05-28",20.315,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":534,"percent_change":689,"volume":566,"transactions":9,"vwap":688},"2026-05-27",20.385,-0.24,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":234,"percent_change":281,"volume":566,"transactions":9,"vwap":692},"2026-05-26",20.435,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":329,"volume":566,"transactions":9,"vwap":695},"2026-05-22",20.415,-0.095,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":416,"percent_change":234,"volume":566,"transactions":9,"vwap":699},"2026-05-21",20.51,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":452,"percent_change":703,"volume":566,"transactions":9,"vwap":702},"2026-05-20",20.505,0.17,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":294,"percent_change":295,"volume":566,"transactions":9,"vwap":706},"2026-05-19",20.47,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":566,"transactions":9,"vwap":709},"2026-05-18",20.475,-0.105,-0.51,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":566,"transactions":9,"vwap":714},"2026-05-15",20.58,-0.125,-0.6,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":350,"percent_change":720,"volume":566,"transactions":9,"vwap":719},"2026-05-14",20.705,0.44,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":566,"transactions":9,"vwap":723},"2026-05-13",20.615,-0.056,-0.27,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":566,"transactions":9,"vwap":728},"2026-05-12",20.671,-0.064,-0.31,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":459,"percent_change":734,"volume":566,"transactions":9,"vwap":733},"2026-05-11",20.735,0.39,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":20,"percent_change":191,"volume":566,"transactions":9,"vwap":737},"2026-05-08",20.655,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":730,"volume":566,"transactions":9,"vwap":740},"2026-05-07",20.645,-0.065,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":446,"percent_change":745,"volume":566,"transactions":9,"vwap":744},"2026-05-06",20.71,-0.12,{"date":747,"open":748,"high":733,"low":748,"close":733,"change":749,"percent_change":750,"volume":663,"transactions":9,"vwap":733},"2026-05-05",20.73,0.084,0.41,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":591,"transactions":9,"vwap":754},"2026-05-04",20.55,20.651,0.086,0.42,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":350,"percent_change":720,"volume":566,"transactions":9,"vwap":759},"2026-05-01",20.565,{"date":761,"open":709,"high":709,"low":709,"close":709,"change":762,"percent_change":763,"volume":566,"transactions":9,"vwap":709},"2026-04-30",0.055,0.27,{"date":765,"open":706,"high":706,"low":766,"close":766,"change":626,"percent_change":539,"volume":663,"transactions":9,"vwap":766},"2026-04-29",20.42,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":566,"transactions":9,"vwap":769},"2026-04-28",20.465,-0.033,-0.16,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":635,"volume":566,"transactions":9,"vwap":774},"2026-04-27",20.498,-0.052,{"date":777,"open":753,"high":753,"low":753,"close":753,"change":294,"percent_change":295,"volume":566,"transactions":9,"vwap":753},"2026-04-24",{"date":779,"open":780,"high":780,"low":780,"close":780,"change":626,"percent_change":539,"volume":566,"transactions":9,"vwap":780},"2026-04-23",20.555,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":660,"transactions":9,"vwap":784},"2026-04-22",20.551,20.6,0.181,0.89,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":612,"transactions":9,"vwap":790},"2026-04-21",20.49,20.419,-0.059,-0.29,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":632,"volume":612,"transactions":9,"vwap":796},"2026-04-20",20.46,20.478,-0.062,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":591,"transactions":9,"vwap":801},"2026-04-17",20.52,20.54,0.105,0.51,{"date":805,"open":692,"high":692,"low":692,"close":692,"change":806,"percent_change":350,"volume":566,"transactions":9,"vwap":692},"2026-04-16",0.019,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":453,"volume":566,"transactions":9,"vwap":809},"2026-04-15",20.416,0.036,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":452,"percent_change":703,"volume":566,"transactions":9,"vwap":813},"2026-04-14",20.38,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":20,"percent_change":191,"volume":818,"transactions":9,"vwap":817},"2026-04-13",20.26,20.345,900,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":566,"transactions":9,"vwap":821},"2026-04-10",20.335,0.045,0.22,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":822,"percent_change":823,"volume":566,"transactions":9,"vwap":826},"2026-04-09",20.29,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":465,"percent_change":590,"volume":566,"transactions":9,"vwap":829},"2026-04-08",20.245,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":673,"volume":566,"transactions":9,"vwap":832},"2026-04-07",20.17,-0.035,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":570,"percent_change":148,"volume":566,"transactions":9,"vwap":836},"2026-04-06",20.205,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":410,"percent_change":725,"volume":566,"transactions":9,"vwap":839},"2026-04-02",20.135,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":416,"percent_change":234,"volume":566,"transactions":9,"vwap":842},"2026-04-01",20.19,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":417,"percent_change":400,"volume":566,"transactions":9,"vwap":845},"2026-03-31",20.185,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":416,"percent_change":234,"volume":566,"transactions":9,"vwap":848},"2026-03-30",20.155,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":745,"percent_change":852,"volume":566,"transactions":9,"vwap":851},"2026-03-27",20.15,-0.59,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":558,"volume":859,"transactions":9,"vwap":857},"2026-03-26",20.34,20.35,20.27,-0.133,2400,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":565,"volume":566,"transactions":9,"vwap":862},"2026-03-25",20.403,0.068,{"date":865,"open":821,"high":821,"low":821,"close":821,"change":866,"percent_change":867,"volume":566,"transactions":9,"vwap":821},"2026-03-24",-0.101,-0.49,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":459,"volume":566,"transactions":9,"vwap":870},"2026-03-23",20.436,0.016,{"date":873,"open":766,"high":766,"low":766,"close":766,"change":295,"percent_change":874,"volume":566,"transactions":9,"vwap":766},"2026-03-20",-0.1,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":410,"percent_change":725,"volume":566,"transactions":9,"vwap":878},"2026-03-19",20.45,20.44,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":725,"percent_change":882,"volume":566,"transactions":9,"vwap":881},"2026-03-18",20.495,-1.3,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":566,"transactions":9,"vwap":885},"2026-03-17",20.765,0.025,0.12,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":566,"transactions":9,"vwap":890},"2026-03-16",20.74,0.2,0.97,{"date":894,"open":801,"high":801,"low":801,"close":801,"change":895,"percent_change":896,"volume":566,"transactions":9,"vwap":801},"2026-03-13",0.033,0.16,{"date":898,"open":878,"high":899,"low":878,"close":899,"change":900,"percent_change":616,"volume":818,"transactions":9,"vwap":899},"2026-03-12",20.507,-0.019,{"date":902,"open":800,"high":753,"low":699,"close":903,"change":904,"percent_change":400,"volume":905,"transactions":9,"vwap":903},"2026-03-11",20.526,0.031,1800,{"date":907,"open":881,"high":881,"low":881,"close":881,"change":908,"percent_change":118,"volume":566,"transactions":9,"vwap":881},"2026-03-10",0.051,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":566,"transactions":9,"vwap":911},"2026-03-09",20.444,0.038,0.19,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":566,"transactions":9,"vwap":916},"2026-03-06",20.406,-0.19,-0.92,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":566,"transactions":9,"vwap":921},"2026-03-05",20.596,-0.145,-0.7,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":248,"volume":566,"transactions":9,"vwap":927},"2026-03-04",20.79,20.741,0.346,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":214,"percent_change":792,"volume":933,"transactions":9,"vwap":932},"2026-03-03",20.37,20.395,3600,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":566,"transactions":9,"vwap":936},"2026-03-02",20.455,0.215,1.06,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":566,"transactions":9,"vwap":941},"2026-02-27",20.24,-0.112,-0.55,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":226,"volume":566,"transactions":9,"vwap":946},"2026-02-26",20.352,-0.118,{"date":949,"open":706,"high":706,"low":706,"close":706,"change":950,"percent_change":951,"volume":566,"transactions":9,"vwap":706},"2026-02-25",0.255,1.26,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":108,"percent_change":534,"volume":958,"transactions":9,"vwap":957},"2026-02-24",20.22,20.23,20.195,20.215,3800,{"date":960,"open":677,"high":677,"low":677,"close":677,"change":771,"percent_change":961,"volume":566,"transactions":9,"vwap":677},"2026-02-23",-0.78,{"date":963,"open":688,"high":688,"low":688,"close":688,"change":964,"percent_change":191,"volume":566,"transactions":9,"vwap":688},"2026-02-20",0.011,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":913,"volume":612,"transactions":9,"vwap":968},"2026-02-19",20.33,20.374,0.039,{"date":971,"open":766,"high":766,"low":821,"close":821,"change":616,"percent_change":972,"volume":612,"transactions":9,"vwap":821},"2026-02-18",-0.44,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":660,"transactions":9,"vwap":976},"2026-02-17",20.409,20.425,-0.077,-0.38,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":566,"transactions":9,"vwap":981},"2026-02-13",20.502,0.175,0.86,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":947,"percent_change":226,"volume":566,"transactions":9,"vwap":986},"2026-02-12",20.327,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":874,"percent_change":867,"volume":591,"transactions":9,"vwap":990},"2026-02-11",20.4,20.445,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":504,"percent_change":994,"volume":566,"transactions":9,"vwap":993},"2026-02-10",20.545,-0.53,{"date":996,"open":997,"high":997,"low":737,"close":737,"change":20,"percent_change":191,"volume":612,"transactions":9,"vwap":737},"2026-02-09",20.7,{"date":999,"open":740,"high":740,"low":740,"close":740,"change":1000,"percent_change":951,"volume":566,"transactions":9,"vwap":740},"2026-02-06",0.257,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":612,"transactions":9,"vwap":1003},"2026-02-05",20.388,-0.471,-2.26,{"date":1007,"open":257,"high":257,"low":257,"close":257,"change":1008,"percent_change":1009,"volume":660,"transactions":9,"vwap":257},"2026-02-04",-0.202,-0.96,{"date":1011,"open":1012,"high":1012,"low":341,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-02-03",21.16,21.061001,-0.136,-0.64,800,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":612,"transactions":9,"vwap":1019},"2026-02-02",21.197,-0.508,-2.34,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":504,"volume":566,"transactions":9,"vwap":1024},"2026-01-30",21.705,-0.023,{"date":1027,"open":1028,"high":1028,"low":1024,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-01-29",21.85,21.728,-0.434,-1.96,1200,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":745,"volume":566,"transactions":9,"vwap":1035},"2026-01-28",22.162,-0.026,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":566,"transactions":9,"vwap":1039},"2026-01-27",22.188,0.158,0.72,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":918,"volume":612,"transactions":9,"vwap":1044},"2026-01-26",22.030001,-0.204,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":108,"percent_change":359,"volume":591,"transactions":9,"vwap":1050},"2026-01-23",22.387,22.39,22.234,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":696,"percent_change":302,"volume":566,"transactions":9,"vwap":1053},"2026-01-22",22.244,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":823,"volume":612,"transactions":9,"vwap":1056},"2026-01-21",22.339,0.049,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":591,"transactions":9,"vwap":1062},"2026-01-20",22.3,22.34,22.29,-0.668,-2.91,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":20,"percent_change":1068,"volume":663,"transactions":9,"vwap":1067},"2026-01-16",22.958,0.04,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":591,"transactions":9,"vwap":1071},"2026-01-15",22.948,-0.308,-1.32,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-01-14",23.040001,23.256,0.393,1.72,3900,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":663,"transactions":9,"vwap":1085},"2026-01-13",22.85,22.87,22.863,0.353,1.57,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":654,"percent_change":1092,"volume":169,"transactions":9,"vwap":1091},"2026-01-12",22.57,22.51,0.5,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-01-09",22.52,22.55,22.397,-0.073,-0.32,5000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":433,"volume":1108,"transactions":9,"vwap":1106},"2026-01-08",22.46,22.48,22.444,22.47,-0.017,11500,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":423,"transactions":9,"vwap":1111},"2026-01-07",22.487,-0.173,-0.76,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1116,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1116},"2026-01-06",22.66,22.69,-0.198,-0.87,5100,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":566,"transactions":9,"vwap":1123},"2026-01-05",22.858,0.481,2.15,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":85,"volume":566,"transactions":9,"vwap":1128},"2026-01-02",22.377,0.225,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":539,"volume":566,"transactions":9,"vwap":1132},"2025-12-31",22.152,-0.048,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":566,"transactions":9,"vwap":1137},"2025-12-30",22.21,22.2,0.058,0.26,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":410,"percent_change":635,"volume":612,"transactions":9,"vwap":1143},"2025-12-29",22.19,22.142,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":191,"volume":566,"transactions":9,"vwap":1146},"2025-12-26",22.197,0.012,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":539,"volume":818,"transactions":9,"vwap":1151},"2025-12-24",22.14,22.185,-0.049,{"date":1154,"open":1155,"high":1062,"low":1050,"close":1050,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1050},"2025-12-23",22.26,-0.375,-1.66,1900,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":682,"percent_change":423,"volume":566,"transactions":9,"vwap":1161},"2025-12-22",22.609,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":423,"transactions":9,"vwap":1164},"2025-12-19",22.608,0.263,1.18,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":972,"volume":1173,"transactions":9,"vwap":1171},"2025-12-18",22.629,22.65,22.345,-0.098,700,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":423,"transactions":9,"vwap":1176},"2025-12-17",22.443,-0.162,-0.72,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":155,"volume":566,"transactions":9,"vwap":1181},"2025-12-16",22.605,0.165,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":612,"transactions":9,"vwap":1185},"2025-12-15",22.44,-0.405,-1.77,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":566,"transactions":9,"vwap":1190},"2025-12-12",22.845,-0.167,-0.73,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":978,"volume":566,"transactions":9,"vwap":1195},"2025-12-11",23.011999,-0.087,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":745,"volume":423,"transactions":9,"vwap":1199},"2025-12-10",23.099001,-0.027,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":892,"volume":566,"transactions":9,"vwap":1203},"2025-12-09",23.126,0.223,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2025-12-08",22.808,22.903,0.142,0.62,600,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1073,"volume":423,"transactions":9,"vwap":1214},"2025-12-05",22.761,-0.304,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":792,"volume":1211,"transactions":9,"vwap":1219},"2025-12-04",23.13,23.065001,-0.066,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":785,"percent_change":1224,"volume":566,"transactions":9,"vwap":1223},"2025-12-03",23.131,0.79,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":566,"transactions":9,"vwap":1227},"2025-12-02",22.95,0.507,2.26,{"date":1231,"open":1176,"high":1176,"low":1176,"close":1176,"change":1232,"percent_change":1233,"volume":566,"transactions":9,"vwap":1176},"2025-12-01",-0.437,-1.91,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":822,"percent_change":891,"volume":566,"transactions":9,"vwap":1236},"2025-11-28",22.88,{"date":1238,"open":1236,"high":1236,"low":1239,"close":1239,"change":913,"percent_change":1240,"volume":1211,"transactions":9,"vwap":1239},"2025-11-26",22.835,0.84,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":673,"percent_change":472,"volume":566,"transactions":9,"vwap":1243},"2025-11-25",22.645,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":248,"volume":1250,"transactions":9,"vwap":1247},"2025-11-24",22.62,22.815,22.61,0.382,6100,{"date":1252,"open":1095,"high":1095,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":905,"transactions":9,"vwap":1254},"2025-11-21",22.42,22.433,-0.142,-0.63,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":612,"transactions":9,"vwap":1260},"2025-11-20",22.595,22.575,-0.277,-1.21,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":566,"transactions":9,"vwap":1265},"2025-11-19",22.852,-0.288,-1.24,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":756,"volume":169,"transactions":9,"vwap":1271},"2025-11-18",23.143,23.14,0.096,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":566,"transactions":9,"vwap":1275},"2025-11-17",23.044001,-0.191,-0.82,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":423,"transactions":9,"vwap":1280},"2025-11-14",23.235,-0.351,-1.49,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1211,"transactions":9,"vwap":1286},"2025-11-13",23.66,23.586,-0.293,-1.23,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":611,"volume":566,"transactions":9,"vwap":1291},"2025-11-12",23.879,-0.121,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":68,"volume":423,"transactions":9,"vwap":1295},"2025-11-11",24,-0.263,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":566,"transactions":9,"vwap":1299},"2025-11-10",24.263,0.198,0.82,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":423,"transactions":9,"vwap":1304},"2025-11-07",24.065001,0.245,1.03,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":689,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-11-06",23.99,23.82,-1,13200,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":663,"transactions":9,"vwap":1316},"2025-11-05",24.08,24.059999,0.277,1.16,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1020,"percent_change":1323,"volume":663,"transactions":9,"vwap":1322},"2025-11-04",23.81,23.783,-2.09,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1266,"percent_change":1327,"volume":566,"transactions":9,"vwap":1326},"2025-11-03",24.291,-1.17,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1211,"transactions":9,"vwap":1332},"2025-10-31",24.61,24.56,24.579,0.297,1.22,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1173,"transactions":9,"vwap":1338},"2025-10-30",24.41,24.282,-0.341,-1.38,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1032,"transactions":9,"vwap":1345},"2025-10-29",24.76,24.6,24.623,-0.257,-1.03,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":410,"percent_change":539,"volume":566,"transactions":9,"vwap":1351},"2025-10-28",24.99,24.88,{"date":1353,"open":22,"high":22,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":818,"transactions":9,"vwap":1354},"2025-10-27",24.935,0.325,1.32,{"date":1358,"open":1330,"high":1330,"low":1344,"close":1330,"change":1359,"percent_change":441,"volume":663,"transactions":9,"vwap":1330},"2025-10-24",0.074,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":169,"transactions":9,"vwap":1363},"2025-10-23",24.589,24.536,0.166,0.68,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":792,"percent_change":1371,"volume":169,"transactions":9,"vwap":1370},"2025-10-22",24.39,24.4,24.37,-1.18,{"date":1373,"open":1343,"high":1343,"low":1374,"close":1374,"change":564,"percent_change":1139,"volume":1375,"transactions":9,"vwap":1374},"2025-10-21",24.66,1300,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-10-20",24.673,24.58,24.595,0.345,1.42,2500,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":206,"percent_change":994,"volume":905,"transactions":9,"vwap":1388},"2025-10-17",24.235,24.26,24.25,{"date":1390,"open":1369,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-10-16",24.415,24.38,-0.282,-1.14,1100,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":288,"volume":169,"transactions":9,"vwap":1399},"2025-10-15",24.565,24.662,-0.083,{"date":174,"open":1402,"high":1403,"low":1402,"close":1404,"change":762,"percent_change":823,"volume":1405,"transactions":9,"vwap":1404},24.69,24.79,24.745,1600]