[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBXO":3,"homepage-market-summary":27,"stock-historical-CBXO":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBXO","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 - October","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5233,0.11617,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":17,"change":20,"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},22.2,22.2006,22.201,0,4257,25.049999,22.02,5979.671137550201,5.9,249,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"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":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},5980,1488938.11325,-11.24,"2025-10-07",[177,180,187,196,205,210,217,224,232,238,245,252,255,264,272,277,284,292,300,304,310,315,319,324,332,338,346,352,358,366,372,379,385,390,396,402,406,410,414,422,427,434,442,446,450,455,462,468,473,480,486,491,495,498,504,509,513,516,523,529,533,536,540,544,549,554,557,559,562,565,567,569,572,574,577,580,584,587,589,592,594,598,601,603,607,611,614,619,623,625,628,632,635,638,641,643,647,649,655,660,665,672,675,679,682,687,691,695,697,700,703,706,709,712,718,722,725,730,734,739,743,746,749,752,755,758,761,764,767,772,774,777,781,785,788,791,793,796,801,804,806,808,812,817,819,822,828,832,837,840,846,851,854,856,858,863,866,871,876,879,885,888,892,895,900,903,908,915,920,927,934,942,945,951,959,964,972,977,982,988,996,1003,1009,1015,1022,1028,1032,1039,1045,1049,1052,1057,1064,1067,1073,1078,1082,1086,1091,1096,1101,1107,1114,1119,1125,1131,1138,1144,1149,1155,1163,1169,1173,1178,1185,1188,1192,1199,1205,1210,1217,1225,1231,1236,1243,1248,1255,1263,1269,1275,1282,1290,1298,1304,1310,1317,1323,1331,1338,1343,1350,1358,1366,1373,1380,1387,1394,1401,1405],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":178,"vwap":179},67,22.2005,{"date":181,"open":17,"high":19,"low":17,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.0249,-0.11,6515.3145,74,22.2001,{"date":188,"open":189,"high":189,"low":19,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",22.225,22.2249,-0.005,-0.02,759.5315,18,22.2183,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",22.19,22.2299,0.005,0.02,562.5315,24,22.208,{"date":206,"open":19,"high":190,"low":17,"close":190,"change":207,"percent_change":201,"volume":208,"transactions":62,"vwap":209},"2026-09-28",0.0049,1243.5755,22.2106,{"date":211,"open":17,"high":212,"low":17,"close":212,"change":201,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",22.22,0.09,4318.5315,46,22.2004,{"date":218,"open":212,"high":212,"low":17,"close":17,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",-0.0149,-0.07,5066.5315,22,22.2182,{"date":225,"open":226,"high":227,"low":198,"close":227,"change":228,"percent_change":-6,"volume":229,"transactions":230,"vwap":231},"2026-09-23",22.191,22.2149,-0.0001,793.5765,17,22.1964,{"date":233,"open":19,"high":234,"low":19,"close":234,"change":20,"percent_change":20,"volume":235,"transactions":236,"vwap":237},"2026-09-22",22.215,114.5315,13,22.2021,{"date":239,"open":240,"high":234,"low":17,"close":234,"change":241,"percent_change":20,"volume":242,"transactions":243,"vwap":244},"2026-09-21",22.21,0.0001,3085.5995,50,22.2061,{"date":246,"open":227,"high":227,"low":227,"close":227,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",0.0148,0.07,15.5315,12,22.2043,{"date":253,"open":186,"high":186,"low":186,"close":186,"change":241,"percent_change":20,"volume":254,"transactions":236,"vwap":231},"2026-09-17",12.5765,{"date":256,"open":257,"high":258,"low":257,"close":17,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-16",22.17,22.205,-0.0057,-0.03,1467.5765,26,22.1874,{"date":265,"open":258,"high":212,"low":17,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-15",22.2057,-0.0092,-0.04,1697.5315,19,22.2064,{"date":273,"open":227,"high":227,"low":227,"close":227,"change":200,"percent_change":201,"volume":274,"transactions":275,"vwap":276},"2026-09-14",13.5765,14,22.2023,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":236,"vwap":283},"2026-09-11",22.2099,0.0299,0.13,23.5315,22.1917,{"date":285,"open":286,"high":258,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-10",22.18,-0.0202,-0.09,1712.5315,23,22.1891,{"date":293,"open":258,"high":258,"low":294,"close":295,"change":296,"percent_change":268,"volume":297,"transactions":298,"vwap":299},"2026-09-09",22.181,22.2002,-0.0098,646.5315,15,22.1962,{"date":301,"open":240,"high":240,"low":240,"close":240,"change":302,"percent_change":201,"volume":254,"transactions":236,"vwap":303},"2026-09-08",0.0048,22.2032,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":288,"volume":308,"transactions":194,"vwap":309},"2026-09-04",22.2052,-0.0197,226.5765,22.2007,{"date":311,"open":198,"high":190,"low":198,"close":190,"change":312,"percent_change":119,"volume":313,"transactions":290,"vwap":314},"2026-09-03",0.0549,2100.8795,22.202,{"date":316,"open":257,"high":317,"low":257,"close":257,"change":192,"percent_change":288,"volume":318,"transactions":222,"vwap":317},"2026-09-02",22.1701,534.7441,{"date":320,"open":257,"high":198,"low":257,"close":198,"change":321,"percent_change":192,"volume":322,"transactions":222,"vwap":323},"2026-09-01",-0.0051,134.2821,22.172,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":270,"vwap":331},"2026-08-31",22.16,22.1951,0.0095,0.04,127.7713,22.1657,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":288,"volume":336,"transactions":236,"vwap":337},"2026-08-28",22.1856,-0.0195,13.7261,22.1859,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-27",22.2051,0.01,0.05,87.8371,16,22.1863,{"date":347,"open":286,"high":348,"low":286,"close":327,"change":349,"percent_change":220,"volume":350,"transactions":62,"vwap":351},"2026-08-26",22.2049,-0.015,985.71935,22.1902,{"date":353,"open":226,"high":234,"low":226,"close":354,"change":321,"percent_change":192,"volume":355,"transactions":356,"vwap":357},"2026-08-25",22.2101,1614.7261,21,22.2059,{"date":359,"open":294,"high":212,"low":286,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-24",22.2152,0.0452,0.2,2658.7711,31,22.2037,{"date":367,"open":368,"high":257,"low":368,"close":257,"change":321,"percent_change":192,"volume":369,"transactions":370,"vwap":371},"2026-08-21",22.13,1965.7261,33,22.1498,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":341,"percent_change":342,"volume":376,"transactions":377,"vwap":378},"2026-08-20",22.15,22.1751,5561.7261,47,22.1514,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":248,"volume":383,"transactions":275,"vwap":384},"2026-08-19",22.1651,0.0151,53.7261,22.1568,{"date":386,"open":374,"high":374,"low":374,"close":374,"change":191,"percent_change":192,"volume":387,"transactions":388,"vwap":389},"2026-08-18",11.7261,11,22.1397,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":341,"percent_change":342,"volume":394,"transactions":194,"vwap":395},"2026-08-17",22.131,22.155,231.7261,22.1323,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":268,"volume":400,"transactions":236,"vwap":401},"2026-08-14",22.145,-0.0099,58.7261,22.132,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":207,"percent_change":201,"volume":387,"transactions":388,"vwap":405},"2026-08-13",22.1549,22.1489,{"date":407,"open":374,"high":374,"low":374,"close":374,"change":201,"percent_change":213,"volume":408,"transactions":250,"vwap":409},"2026-08-12",24.7261,22.1448,{"date":411,"open":368,"high":368,"low":368,"close":368,"change":201,"percent_change":213,"volume":412,"transactions":275,"vwap":413},"2026-08-11",345.7261,22.1318,{"date":415,"open":416,"high":368,"low":416,"close":417,"change":418,"percent_change":183,"volume":419,"transactions":420,"vwap":421},"2026-08-10",22.09,22.11,-0.025,2592.3361,49,22.113,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":329,"volume":426,"transactions":250,"vwap":424},"2026-08-07",22.135,0.0098,410.7261,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":201,"volume":432,"transactions":230,"vwap":433},"2026-08-06",22.12,22.1252,0.0052,270.7261,22.1181,{"date":435,"open":436,"high":437,"low":436,"close":429,"change":109,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-05",22.07,22.1299,-0.05,4796.7261,32,22.0889,{"date":443,"open":368,"high":368,"low":368,"close":368,"change":201,"percent_change":213,"volume":444,"transactions":250,"vwap":445},"2026-08-04",29.7261,22.1198,{"date":447,"open":417,"high":417,"low":417,"close":417,"change":219,"percent_change":220,"volume":448,"transactions":230,"vwap":449},"2026-08-03",423.7261,22.1126,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":207,"percent_change":201,"volume":453,"transactions":298,"vwap":454},"2026-07-31",22.1249,107.7261,22.1104,{"date":456,"open":429,"high":429,"low":429,"close":429,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-30",0.022,0.1,10.7261,10,22.1162,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":438,"volume":466,"transactions":194,"vwap":467},"2026-07-29",22.098,-0.0119,337.7261,22.087,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":213,"volume":459,"transactions":460,"vwap":472},"2026-07-28",22.1099,0.0199,22.1132,{"date":474,"open":417,"high":417,"low":416,"close":416,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-27",-0.0299,-0.14,20334.7261,126,22.095,{"date":481,"open":482,"high":483,"low":416,"close":483,"change":200,"percent_change":201,"volume":484,"transactions":344,"vwap":485},"2026-07-24",22.1,22.1199,1515.7261,22.0991,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":201,"volume":489,"transactions":388,"vwap":490},"2026-07-23",22.1149,12.7261,22.1146,{"date":492,"open":416,"high":417,"low":416,"close":417,"change":341,"percent_change":342,"volume":493,"transactions":270,"vwap":494},"2026-07-22",380.7261,22.0949,{"date":496,"open":482,"high":482,"low":482,"close":482,"change":341,"percent_change":342,"volume":459,"transactions":460,"vwap":497},"2026-07-21",22.1032,{"date":499,"open":500,"high":416,"low":501,"close":416,"change":191,"percent_change":192,"volume":502,"transactions":503,"vwap":501},"2026-07-20",22.081,22.08,11688.7261,140,{"date":505,"open":416,"high":479,"low":436,"close":479,"change":506,"percent_change":248,"volume":507,"transactions":262,"vwap":508},"2026-07-17",0.015,1926.7261,22.0786,{"date":510,"open":501,"high":501,"low":501,"close":501,"change":109,"percent_change":438,"volume":511,"transactions":388,"vwap":512},"2026-07-16",215.7261,22.0803,{"date":514,"open":416,"high":416,"low":416,"close":416,"change":200,"percent_change":201,"volume":408,"transactions":388,"vwap":515},"2026-07-15",22.0861,{"date":517,"open":518,"high":482,"low":436,"close":519,"change":341,"percent_change":342,"volume":520,"transactions":521,"vwap":522},"2026-07-14",22.071,22.085,2643.7261,36,22.0787,{"date":524,"open":518,"high":525,"low":518,"close":526,"change":191,"percent_change":192,"volume":527,"transactions":62,"vwap":528},"2026-07-13",22.0874,22.075,823.7261,22.0784,{"date":530,"open":436,"high":501,"low":531,"close":501,"change":341,"percent_change":342,"volume":532,"transactions":9,"vwap":501},"2026-07-10",22.059999,3400,{"date":534,"open":501,"high":501,"low":436,"close":436,"change":349,"percent_change":220,"volume":535,"transactions":9,"vwap":436},"2026-07-09",500,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":20,"percent_change":20,"volume":539,"transactions":9,"vwap":538},"2026-07-08",22.084999,100,{"date":541,"open":542,"high":538,"low":542,"close":538,"change":191,"percent_change":192,"volume":543,"transactions":9,"vwap":538},"2026-07-07",22.061001,300,{"date":545,"open":546,"high":416,"low":547,"close":416,"change":548,"percent_change":119,"volume":532,"transactions":9,"vwap":416},"2026-07-06",22.049999,22.030001,0.055,{"date":550,"open":551,"high":551,"low":547,"close":552,"change":20,"percent_change":20,"volume":553,"transactions":9,"vwap":552},"2026-07-02",22.040001,22.035,3300,{"date":555,"open":552,"high":552,"low":547,"close":552,"change":20,"percent_change":20,"volume":556,"transactions":9,"vwap":552},"2026-07-01",2900,{"date":558,"open":551,"high":551,"low":552,"close":552,"change":20,"percent_change":20,"volume":543,"transactions":9,"vwap":552},"2026-06-30",{"date":560,"open":551,"high":551,"low":552,"close":552,"change":200,"percent_change":201,"volume":561,"transactions":9,"vwap":552},"2026-06-29",600,{"date":563,"open":551,"high":551,"low":547,"close":547,"change":191,"percent_change":192,"volume":564,"transactions":9,"vwap":547},"2026-06-26",14200,{"date":566,"open":552,"high":552,"low":552,"close":552,"change":20,"percent_change":20,"volume":539,"transactions":9,"vwap":552},"2026-06-25",{"date":568,"open":552,"high":552,"low":552,"close":552,"change":20,"percent_change":20,"volume":539,"transactions":9,"vwap":552},"2026-06-24",{"date":570,"open":551,"high":551,"low":552,"close":552,"change":20,"percent_change":20,"volume":571,"transactions":9,"vwap":552},"2026-06-23",200,{"date":573,"open":551,"high":551,"low":552,"close":552,"change":200,"percent_change":201,"volume":535,"transactions":9,"vwap":552},"2026-06-22",{"date":575,"open":416,"high":416,"low":547,"close":547,"change":109,"percent_change":438,"volume":576,"transactions":9,"vwap":547},"2026-06-18",11200,{"date":578,"open":551,"high":546,"low":547,"close":551,"change":349,"percent_change":220,"volume":579,"transactions":9,"vwap":551},"2026-06-17",1200,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":191,"percent_change":192,"volume":539,"transactions":9,"vwap":583},"2026-06-16",22.065001,22.055,{"date":585,"open":546,"high":531,"low":546,"close":531,"change":341,"percent_change":342,"volume":586,"transactions":9,"vwap":531},"2026-06-15",2200,{"date":588,"open":546,"high":546,"low":546,"close":546,"change":191,"percent_change":192,"volume":539,"transactions":9,"vwap":546},"2026-06-12",{"date":590,"open":551,"high":501,"low":23,"close":583,"change":200,"percent_change":201,"volume":591,"transactions":9,"vwap":583},"2026-06-11",14500,{"date":593,"open":551,"high":546,"low":547,"close":546,"change":200,"percent_change":201,"volume":535,"transactions":9,"vwap":546},"2026-06-10",{"date":595,"open":596,"high":546,"low":596,"close":596,"change":191,"percent_change":192,"volume":597,"transactions":9,"vwap":596},"2026-06-09",22.045,4300,{"date":599,"open":547,"high":546,"low":23,"close":546,"change":201,"percent_change":213,"volume":600,"transactions":9,"vwap":546},"2026-06-08",14000,{"date":602,"open":551,"high":551,"low":23,"close":547,"change":109,"percent_change":438,"volume":556,"transactions":9,"vwap":547},"2026-06-05",{"date":604,"open":547,"high":546,"low":547,"close":551,"change":605,"percent_change":268,"volume":606,"transactions":9,"vwap":551},"2026-06-04",-0.009,4500,{"date":608,"open":551,"high":609,"low":552,"close":609,"change":610,"percent_change":260,"volume":561,"transactions":9,"vwap":609},"2026-06-03",22.049,-0.006,{"date":612,"open":582,"high":582,"low":547,"close":583,"change":192,"percent_change":288,"volume":613,"transactions":9,"vwap":583},"2026-06-02",5400,{"date":615,"open":546,"high":616,"low":546,"close":616,"change":617,"percent_change":288,"volume":618,"transactions":9,"vwap":616},"2026-06-01",22.075001,-0.019,900,{"date":620,"open":368,"high":368,"low":436,"close":621,"change":622,"percent_change":329,"volume":556,"transactions":9,"vwap":621},"2026-05-29",22.094,0.009,{"date":624,"open":531,"high":538,"low":531,"close":538,"change":349,"percent_change":220,"volume":553,"transactions":9,"vwap":538},"2026-05-28",{"date":626,"open":501,"high":482,"low":627,"close":482,"change":192,"percent_change":288,"volume":170,"transactions":9,"vwap":482},"2026-05-27",22.070999,{"date":629,"open":630,"high":630,"low":482,"close":429,"change":20,"percent_change":20,"volume":631,"transactions":9,"vwap":429},"2026-05-26",22.125,1400,{"date":633,"open":417,"high":429,"low":417,"close":429,"change":418,"percent_change":183,"volume":634,"transactions":9,"vwap":429},"2026-05-22",400,{"date":636,"open":398,"high":398,"low":637,"close":398,"change":109,"percent_change":438,"volume":561,"transactions":9,"vwap":398},"2026-05-21",22.14,{"date":639,"open":257,"high":198,"low":637,"close":393,"change":201,"percent_change":213,"volume":640,"transactions":9,"vwap":393},"2026-05-20",2600,{"date":642,"open":424,"high":424,"low":424,"close":424,"change":200,"percent_change":201,"volume":571,"transactions":9,"vwap":424},"2026-05-19",{"date":644,"open":368,"high":368,"low":368,"close":368,"change":645,"percent_change":646,"volume":634,"transactions":9,"vwap":368},"2026-05-18",-0.075,-0.34,{"date":648,"open":17,"high":258,"low":17,"close":258,"change":645,"percent_change":646,"volume":571,"transactions":9,"vwap":258},"2026-05-15",{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":362,"volume":634,"transactions":9,"vwap":653},"2026-05-14",22.31,22.27,22.28,0.045,{"date":656,"open":240,"high":657,"low":17,"close":658,"change":192,"percent_change":288,"volume":659,"transactions":9,"vwap":658},"2026-05-13",22.236,22.235,2000,{"date":661,"open":212,"high":662,"low":212,"close":662,"change":663,"percent_change":664,"volume":539,"transactions":9,"vwap":662},"2026-05-12",22.255,-0.035,-0.16,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":654,"percent_change":362,"volume":671,"transactions":9,"vwap":670},"2026-05-11",22.26,22.32,22.24,22.29,3600,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":200,"percent_change":201,"volume":539,"transactions":9,"vwap":674},"2026-05-08",22.245,{"date":676,"open":669,"high":669,"low":669,"close":669,"change":677,"percent_change":678,"volume":539,"transactions":9,"vwap":669},"2026-05-07",-0.06,-0.27,{"date":680,"open":651,"high":651,"low":681,"close":681,"change":341,"percent_change":329,"volume":571,"transactions":9,"vwap":681},"2026-05-06",22.3,{"date":683,"open":670,"high":651,"low":652,"close":670,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":670},"2026-05-05",0.035,0.16,9800,{"date":688,"open":286,"high":653,"low":326,"close":662,"change":689,"percent_change":690,"volume":686,"transactions":9,"vwap":662},"2026-05-04",0.08,0.36,{"date":692,"open":294,"high":234,"low":693,"close":693,"change":684,"percent_change":685,"volume":694,"transactions":9,"vwap":693},"2026-05-01",22.175,9100,{"date":696,"open":368,"high":637,"low":368,"close":637,"change":201,"percent_change":213,"volume":634,"transactions":9,"vwap":637},"2026-04-30",{"date":698,"open":286,"high":17,"low":429,"close":429,"change":663,"percent_change":664,"volume":699,"transactions":9,"vwap":429},"2026-04-29",1900,{"date":701,"open":693,"high":286,"low":393,"close":393,"change":260,"percent_change":476,"volume":702,"transactions":9,"vwap":393},"2026-04-28",4100,{"date":704,"open":198,"high":198,"low":705,"close":705,"change":260,"percent_change":476,"volume":539,"transactions":9,"vwap":705},"2026-04-27",22.185,{"date":707,"open":708,"high":708,"low":234,"close":234,"change":109,"percent_change":268,"volume":543,"transactions":9,"vwap":234},"2026-04-24",22.23,{"date":710,"open":658,"high":658,"low":189,"close":189,"change":268,"percent_change":711,"volume":543,"transactions":9,"vwap":189},"2026-04-23",-0.18,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":579,"transactions":9,"vwap":715},"2026-04-22",22.275,22.265,0.115,0.52,{"date":719,"open":17,"high":17,"low":374,"close":374,"change":720,"percent_change":721,"volume":535,"transactions":9,"vwap":374},"2026-04-21",-0.055,-0.25,{"date":723,"open":705,"high":258,"low":374,"close":258,"change":109,"percent_change":438,"volume":724,"transactions":9,"vwap":258},"2026-04-20",2500,{"date":726,"open":667,"high":667,"low":240,"close":234,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":234},"2026-04-17",0.025,0.11,4000,{"date":731,"open":326,"high":732,"low":374,"close":198,"change":610,"percent_change":260,"volume":733,"transactions":9,"vwap":198},"2026-04-16",22.195,3800,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":539,"transactions":9,"vwap":736},"2026-04-15",22.196,0.026,0.12,{"date":740,"open":693,"high":212,"low":374,"close":257,"change":329,"percent_change":741,"volume":742,"transactions":9,"vwap":257},"2026-04-14",0.18,11000,{"date":744,"open":637,"high":637,"low":429,"close":368,"change":200,"percent_change":201,"volume":745,"transactions":9,"vwap":368},"2026-04-13",2300,{"date":747,"open":416,"high":374,"low":416,"close":630,"change":20,"percent_change":20,"volume":748,"transactions":9,"vwap":630},"2026-04-10",11500,{"date":750,"open":751,"high":374,"low":501,"close":630,"change":200,"percent_change":201,"volume":686,"transactions":9,"vwap":630},"2026-04-09",22.115,{"date":753,"open":393,"high":393,"low":501,"close":429,"change":341,"percent_change":342,"volume":754,"transactions":9,"vwap":429},"2026-04-08",17600,{"date":756,"open":436,"high":429,"low":531,"close":417,"change":191,"percent_change":192,"volume":757,"transactions":9,"vwap":417},"2026-04-07",22200,{"date":759,"open":368,"high":637,"low":501,"close":751,"change":684,"percent_change":685,"volume":760,"transactions":9,"vwap":751},"2026-04-06",11900,{"date":762,"open":482,"high":482,"low":531,"close":501,"change":268,"percent_change":711,"volume":763,"transactions":9,"vwap":501},"2026-04-02",5700,{"date":765,"open":531,"high":637,"low":531,"close":429,"change":20,"percent_change":20,"volume":766,"transactions":9,"vwap":429},"2026-04-01",6700,{"date":768,"open":769,"high":368,"low":769,"close":429,"change":342,"percent_change":770,"volume":771,"transactions":9,"vwap":429},"2026-03-31",22.094999,0.23,2800,{"date":773,"open":436,"high":436,"low":436,"close":436,"change":260,"percent_change":476,"volume":579,"transactions":9,"vwap":436},"2026-03-30",{"date":775,"open":416,"high":482,"low":436,"close":482,"change":663,"percent_change":664,"volume":776,"transactions":9,"vwap":482},"2026-03-27",10100,{"date":778,"open":424,"high":424,"low":424,"close":424,"change":779,"percent_change":780,"volume":539,"transactions":9,"vwap":424},"2026-03-26",-0.051,-0.23,{"date":782,"open":240,"high":240,"low":783,"close":783,"change":784,"percent_change":119,"volume":170,"transactions":9,"vwap":783},"2026-03-25",22.186,0.056,{"date":786,"open":787,"high":693,"low":368,"close":368,"change":677,"percent_change":678,"volume":631,"transactions":9,"vwap":368},"2026-03-24",22.151,{"date":789,"open":240,"high":240,"low":326,"close":198,"change":201,"percent_change":213,"volume":790,"transactions":9,"vwap":198},"2026-03-23",6100,{"date":792,"open":286,"high":286,"low":257,"close":257,"change":192,"percent_change":288,"volume":535,"transactions":9,"vwap":257},"2026-03-20",{"date":794,"open":17,"high":240,"low":286,"close":198,"change":795,"percent_change":677,"volume":631,"transactions":9,"vwap":198},"2026-03-19",-0.013,{"date":797,"open":240,"high":240,"low":798,"close":798,"change":799,"percent_change":800,"volume":634,"transactions":9,"vwap":798},"2026-03-18",22.203,-0.092,-0.41,{"date":802,"open":667,"high":803,"low":667,"close":803,"change":727,"percent_change":728,"volume":579,"transactions":9,"vwap":803},"2026-03-17",22.295,{"date":805,"open":714,"high":668,"low":652,"close":652,"change":684,"percent_change":685,"volume":640,"transactions":9,"vwap":652},"2026-03-16",{"date":807,"open":653,"high":681,"low":658,"close":658,"change":654,"percent_change":362,"volume":543,"transactions":9,"vwap":658},"2026-03-13",{"date":809,"open":198,"high":198,"low":198,"close":198,"change":810,"percent_change":811,"volume":571,"transactions":9,"vwap":198},"2026-03-12",-0.037,-0.17,{"date":813,"open":669,"high":669,"low":814,"close":814,"change":815,"percent_change":816,"volume":631,"transactions":9,"vwap":814},"2026-03-11",22.227,0.037,0.17,{"date":818,"open":234,"high":234,"low":198,"close":198,"change":191,"percent_change":192,"volume":631,"transactions":9,"vwap":198},"2026-03-10",{"date":820,"open":326,"high":732,"low":326,"close":732,"change":821,"percent_change":342,"volume":699,"transactions":9,"vwap":732},"2026-03-09",0.012,{"date":823,"open":257,"high":17,"low":374,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-03-06",22.183,-0.017,-0.08,2100,{"date":829,"open":708,"high":667,"low":17,"close":17,"change":220,"percent_change":830,"volume":831,"transactions":9,"vwap":17},"2026-03-05",-0.31,9700,{"date":833,"open":653,"high":834,"low":652,"close":652,"change":835,"percent_change":836,"volume":170,"transactions":9,"vwap":652},"2026-03-04",22.291,0.15,0.68,{"date":838,"open":374,"high":326,"low":429,"close":429,"change":839,"percent_change":183,"volume":827,"transactions":9,"vwap":429},"2026-03-03",-0.024,{"date":841,"open":368,"high":17,"low":368,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-03-02",22.144,0.057,0.26,8900,{"date":847,"open":482,"high":637,"low":501,"close":467,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":467},"2026-02-27",-0.043,-0.19,4800,{"date":852,"open":424,"high":424,"low":751,"close":368,"change":109,"percent_change":438,"volume":853,"transactions":9,"vwap":368},"2026-02-26",3000,{"date":855,"open":326,"high":326,"low":637,"close":637,"change":689,"percent_change":690,"volume":579,"transactions":9,"vwap":637},"2026-02-25",{"date":857,"open":436,"high":436,"low":547,"close":531,"change":109,"percent_change":438,"volume":564,"transactions":9,"vwap":531},"2026-02-24",{"date":859,"open":482,"high":482,"low":436,"close":436,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":436},"2026-02-23",-0.065,-0.29,1700,{"date":864,"open":374,"high":257,"low":429,"close":424,"change":865,"percent_change":341,"volume":553,"transactions":9,"vwap":424},"2026-02-20",0.003,{"date":867,"open":417,"high":374,"low":417,"close":401,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":401},"2026-02-19",0.007,0.03,700,{"date":872,"open":429,"high":374,"low":482,"close":630,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":630},"2026-02-18",-0.022,-0.1,17300,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":268,"percent_change":711,"volume":571,"transactions":9,"vwap":878},"2026-02-17",22.147,{"date":880,"open":368,"high":240,"low":368,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-02-13",22.187,0.072,0.33,5500,{"date":886,"open":374,"high":374,"low":416,"close":751,"change":720,"percent_change":721,"volume":887,"transactions":9,"vwap":751},"2026-02-12",4200,{"date":889,"open":393,"high":257,"low":393,"close":257,"change":890,"percent_change":891,"volume":561,"transactions":9,"vwap":257},"2026-02-11",-0.044,-0.2,{"date":893,"open":198,"high":669,"low":198,"close":894,"change":610,"percent_change":260,"volume":659,"transactions":9,"vwap":894},"2026-02-10",22.214,{"date":896,"open":897,"high":652,"low":212,"close":212,"change":438,"percent_change":898,"volume":899,"transactions":9,"vwap":212},"2026-02-09",22.25,-0.22,18000,{"date":901,"open":669,"high":652,"low":17,"close":652,"change":689,"percent_change":690,"volume":902,"transactions":9,"vwap":652},"2026-02-06",51100,{"date":904,"open":905,"high":653,"low":374,"close":198,"change":664,"percent_change":906,"volume":907,"transactions":9,"vwap":198},"2026-02-05",22.278,-0.72,26700,{"date":909,"open":910,"high":910,"low":651,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-02-04",22.401,22.35,-0.12,-0.53,3900,{"date":916,"open":917,"high":917,"low":651,"close":918,"change":341,"percent_change":329,"volume":919,"transactions":9,"vwap":918},"2026-02-03",22.49,22.47,8100,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":678,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-02-02",22.51,22.54,22.46,-1.19,6500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":869,"percent_change":281,"volume":933,"transactions":9,"vwap":932},"2026-01-30",22.65,22.75,22.63,22.73,16800,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-01-29",22.86,22.66,22.7,-0.255,-1.11,25100,{"date":943,"open":290,"high":290,"low":944,"close":944,"change":349,"percent_change":220,"volume":561,"transactions":9,"vwap":944},"2026-01-28",22.955,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":716,"percent_change":950,"volume":640,"transactions":9,"vwap":948},"2026-01-27",22.92,22.97,22.85,0.5,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-01-26",22.924,22.928,22.855,-0.085,-0.37,2700,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":192,"percent_change":288,"volume":963,"transactions":9,"vwap":962},"2026-01-23",23.049999,22.94,28300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":288,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-01-22",22.978,22.99,22.93,22.96,-0.39,13200,{"date":973,"open":974,"high":961,"low":975,"close":961,"change":213,"percent_change":976,"volume":564,"transactions":9,"vwap":961},"2026-01-21",23.030001,22.87,0.39,{"date":978,"open":979,"high":979,"low":969,"close":969,"change":980,"percent_change":981,"volume":870,"transactions":9,"vwap":969},"2026-01-20",23.01,-0.32,-1.37,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":418,"percent_change":183,"volume":618,"transactions":9,"vwap":987},"2026-01-16",23.31,23.32,23.26,23.28,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-01-15",23.375,23.43,23.305,-0.155,-0.66,1600,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":63,"volume":1002,"transactions":9,"vwap":1000},"2026-01-14",23.38,23.5,23.46,0.21,7800,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":561,"transactions":9,"vwap":1006},"2026-01-13",23.185,23.25,0.195,0.85,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":869,"percent_change":281,"volume":579,"transactions":9,"vwap":1014},"2026-01-12",23.065001,23.09,23.040001,23.055,{"date":1016,"open":967,"high":1017,"low":967,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-01-09",23.105,23.025,-0.049,-0.21,2400,{"date":1023,"open":974,"high":1024,"low":974,"close":1025,"change":1026,"percent_change":1027,"volume":699,"transactions":9,"vwap":1025},"2026-01-08",23.1,23.073999,-0.056,-0.24,{"date":1029,"open":1030,"high":1030,"low":1012,"close":1031,"change":438,"percent_change":898,"volume":724,"transactions":9,"vwap":1031},"2026-01-07",23.15,23.13,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":912,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-01-06",23.186,23.21,23.18,-0.52,800,{"date":1040,"open":1041,"high":984,"low":1006,"close":1042,"change":1043,"percent_change":1044,"volume":606,"transactions":9,"vwap":1042},"2026-01-05",23.265,23.3,0.295,1.28,{"date":1046,"open":1047,"high":1047,"low":290,"close":1048,"change":716,"percent_change":950,"volume":556,"transactions":9,"vwap":1048},"2026-01-02",23.059999,23.0049992,{"date":1050,"open":948,"high":948,"low":1051,"close":1051,"change":268,"percent_change":811,"volume":853,"transactions":9,"vwap":1051},"2025-12-31",22.89,{"date":1053,"open":1054,"high":1055,"low":1054,"close":968,"change":727,"percent_change":728,"volume":1056,"transactions":9,"vwap":968},"2025-12-30",22.9,23.02,25000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":663,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2025-12-29",22.911,22.945,22.905,-0.15,8700,{"date":1065,"open":1051,"high":962,"low":1051,"close":962,"change":329,"percent_change":816,"volume":1066,"transactions":9,"vwap":962},"2025-12-26",1300,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1054,"change":1071,"percent_change":780,"volume":1072,"transactions":9,"vwap":1054},"2025-12-24",22.896,22.925,-0.052,3500,{"date":1074,"open":1051,"high":1075,"low":1051,"close":1076,"change":109,"percent_change":268,"volume":1077,"transactions":9,"vwap":1076},"2025-12-23",22.975,22.952,8000,{"date":1079,"open":974,"high":1080,"low":1081,"close":1081,"change":825,"percent_change":220,"volume":671,"transactions":9,"vwap":1081},"2025-12-22",23.11,22.962,{"date":1083,"open":948,"high":1055,"low":962,"close":1084,"change":1085,"percent_change":717,"volume":170,"transactions":9,"vwap":1084},"2025-12-19",22.979,0.119,{"date":1087,"open":1088,"high":1088,"low":949,"close":936,"change":1089,"percent_change":891,"volume":1090,"transactions":9,"vwap":936},"2025-12-18",23.011,-0.045,10700,{"date":1092,"open":1093,"high":1094,"low":936,"close":1061,"change":956,"percent_change":957,"volume":1095,"transactions":9,"vwap":1061},"2025-12-17",22.921,23.07,12200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":967,"change":213,"percent_change":976,"volume":1038,"transactions":9,"vwap":967},"2025-12-16",22.993,23.021,22.977,{"date":1102,"open":948,"high":948,"low":1103,"close":1054,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1054},"2025-12-15",22.88,-0.195,-0.84,1800,{"date":1108,"open":1109,"high":1035,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2025-12-12",23.171,23.094999,-0.205,-0.88,1100,{"date":1115,"open":1116,"high":984,"low":1036,"close":1042,"change":1117,"percent_change":721,"volume":1118,"transactions":9,"vwap":1042},"2025-12-11",23.212,-0.058,6400,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":711,"volume":170,"transactions":9,"vwap":1123},"2025-12-10",23.303,23.42,23.358,-0.042,{"date":1126,"open":987,"high":1127,"low":1035,"close":1128,"change":685,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2025-12-09",23.448,23.4,0.69,5200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":548,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2025-12-08",23.217,23.24,23.215,0.24,1500,{"date":1139,"open":1140,"high":1140,"low":1005,"close":1005,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1005},"2025-12-05",23.29,-0.115,-0.49,16300,{"date":1145,"open":984,"high":1146,"low":1042,"close":1042,"change":220,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1042},"2025-12-04",23.395,-0.3,8800,{"date":1150,"open":998,"high":1151,"low":984,"close":1152,"change":1153,"percent_change":149,"volume":1154,"transactions":9,"vwap":1152},"2025-12-03",23.409,23.37,0.082,45500,{"date":1156,"open":1134,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2025-12-02",23.345,23.235,23.288,0.28,1.22,12300,{"date":1164,"open":979,"high":1013,"low":948,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2025-12-01",23.0079994,-0.212,-0.91,9200,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":20,"percent_change":20,"volume":745,"transactions":9,"vwap":1172},"2025-11-28",23.359,23.22,{"date":1174,"open":1175,"high":987,"low":1176,"close":1172,"change":689,"percent_change":149,"volume":1177,"transactions":9,"vwap":1172},"2025-11-26",23.23,23.042,62400,{"date":1179,"open":1180,"high":1181,"low":961,"close":1182,"change":183,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2025-11-25",23.076,23.16,23.14,-0.47,30100,{"date":1186,"open":1012,"high":1006,"low":1047,"close":1006,"change":770,"percent_change":42,"volume":1187,"transactions":9,"vwap":1006},"2025-11-24",32600,{"date":1189,"open":1190,"high":1094,"low":944,"close":1055,"change":779,"percent_change":898,"volume":1191,"transactions":9,"vwap":1055},"2025-11-21",22.98,25900,{"date":1193,"open":1194,"high":1194,"low":961,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2025-11-20",23.33,23.070999,-0.164,-0.71,19800,{"date":1200,"open":985,"high":1201,"low":1202,"close":1158,"change":1203,"percent_change":1197,"volume":1204,"transactions":9,"vwap":1158},"2025-11-19",23.34,23.218,-0.165,7700,{"date":1206,"open":992,"high":1122,"low":992,"close":1128,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1128},"2025-11-18",0.099,0.42,13600,{"date":1211,"open":1212,"high":1213,"low":1042,"close":1214,"change":1215,"percent_change":1216,"volume":776,"transactions":9,"vwap":1214},"2025-11-17",23.47,23.51,23.301,-0.204,-0.87,{"date":1218,"open":1219,"high":1220,"low":999,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2025-11-14",23.55,23.64,23.505,-0.275,-1.16,27600,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":192,"percent_change":826,"volume":1230,"transactions":9,"vwap":1229},"2025-11-13",23.86,23.66,23.78,24600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":826,"percent_change":646,"volume":1168,"transactions":9,"vwap":1235},"2025-11-12",23.925,23.95,23.8,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":664,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2025-11-11",24.01,23.85,23.88,-0.67,11300,{"date":1244,"open":203,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1208,"volume":1168,"transactions":9,"vwap":1245},"2025-11-10",24.040001,23.97,0.101,{"date":1249,"open":1229,"high":1246,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2025-11-07",23.685,23.939,0.14,0.59,12000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":899,"transactions":9,"vwap":1260},"2025-11-06",23.825,23.9,23.778,23.799,-0.121,-0.51,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":728,"percent_change":1268,"volume":933,"transactions":9,"vwap":1267},"2025-11-05",23.96,23.861,23.92,0.46,{"date":1270,"open":1238,"high":1271,"low":1235,"close":1272,"change":1273,"percent_change":1274,"volume":1056,"transactions":9,"vwap":1272},"2025-11-04",24.02,23.81,-0.315,-1.31,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":906,"volume":579,"transactions":9,"vwap":1280},"2025-11-03",24.15,24.16,24.1,24.125,-0.175,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1066,"transactions":9,"vwap":1287},"2025-10-31",24.27,24.336,24.269,24.3,0.253,1.05,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-10-30",24.14,24.21,24.047001,-0.248,-1.02,6200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":69,"volume":914,"transactions":9,"vwap":1302},"2025-10-29",24.53,24.266,24.295,-0.265,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":341,"percent_change":329,"volume":1309,"transactions":9,"vwap":1308},"2025-10-28",24.54,24.62,24.56,15500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":362,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-10-27",24.63,24.65,24.55,0.82,19900,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":191,"percent_change":192,"volume":1322,"transactions":9,"vwap":1321},"2025-10-24",24.469,24.31,24.35,5300,{"date":1324,"open":1321,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-10-23",24.45,24.29,24.355,0.117,0.48,14900,{"date":1332,"open":1293,"high":1284,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-10-22",24.205,24.238,-0.189,-0.77,9400,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":843,"percent_change":770,"volume":671,"transactions":9,"vwap":1342},"2025-10-21",24.39,24.498,24.427,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1168,"transactions":9,"vwap":1347},"2025-10-20",24.17,24.46,24.37,0.235,0.97,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-10-17",24.12,24.19,24.135,-0.137,-0.56,5800,{"date":1359,"open":1325,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-10-16",24.47,24.255,24.272,-0.153,-0.63,31500,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":763,"transactions":9,"vwap":1370},"2025-10-15",24.61,24.4,24.425,-0.103,-0.42,{"date":1374,"open":1325,"high":1375,"low":1370,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-10-14",24.589,24.528,-0.148,-0.6,13300,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":646,"volume":1386,"transactions":9,"vwap":1384},"2025-10-13",24.602,24.68,24.676,-0.084,14100,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1141,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-10-10",24.99,24.71,24.76,-0.46,7000,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1072,"transactions":9,"vwap":1398},"2025-10-09",25.02,24.86,24.875,-0.125,-0.5,{"date":1402,"open":62,"high":22,"low":1403,"close":62,"change":109,"percent_change":268,"volume":1404,"transactions":9,"vwap":62},"2025-10-08",24.93,18800,{"date":175,"open":1396,"high":1396,"low":62,"close":1406,"change":109,"percent_change":268,"volume":1407,"transactions":9,"vwap":1406},25.01,35600]