[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBXY":3,"homepage-market-summary":27,"stock-historical-CBXY":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBXY","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 - July","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3229,0.31926,"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},24.1318,24.1334,-0.0016,-0.01,39.8847,26.45,21.71,3184.0597378486054,51.1,313,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"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",[96,101,106,110,115,120,125,130,135,140,145],{"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":20,"price":109,"is_up":71},"Healthcare","XLV",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":86,"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":63,"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},4506,1410298.9942,-3.51,"2025-07-08",[176,179,186,197,204,212,222,229,237,245,252,262,270,279,286,295,304,312,320,326,335,342,349,356,363,370,379,386,394,403,411,421,431,441,450,459,464,471,479,486,495,500,508,515,523,533,540,546,552,560,569,574,583,593,601,610,618,624,631,641,649,656,663,669,674,679,684,688,691,693,697,701,705,709,712,717,721,724,728,731,733,735,739,745,747,751,755,759,761,763,766,768,771,774,776,778,780,784,788,793,797,801,805,809,812,816,820,823,825,828,831,834,836,838,843,846,850,854,856,858,860,862,864,866,868,872,877,882,885,889,891,894,896,899,904,907,909,911,915,919,924,926,929,932,936,941,946,952,957,960,963,965,967,970,973,976,978,981,986,988,993,997,1002,1004,1006,1010,1015,1019,1024,1032,1038,1045,1052,1060,1067,1073,1078,1084,1091,1095,1101,1106,1110,1117,1122,1128,1131,1137,1141,1147,1152,1156,1159,1166,1170,1174,1177,1182,1187,1192,1198,1204,1211,1216,1220,1226,1231,1237,1244,1251,1258,1264,1266,1272,1278,1284,1291,1298,1304,1308,1313,1320,1327,1335,1342,1347,1352,1359,1365,1370,1375,1382,1388,1393,1397,1402,1406,1411,1414,1417,1422,1427,1433,1441,1449,1455,1463,1469,1476,1484,1488,1495,1502,1509,1515,1520,1527,1533,1538,1543,1549,1555,1560,1565,1571,1578,1584,1591,1599,1605,1611,1618,1623,1629,1633,1639,1647,1651,1655,1660,1667,1672,1676,1682,1686,1691,1697,1705,1709,1713,1716,1721,1727,1731,1735,1740,1746,1750,1754,1758,1764,1768,1772,1776,1781,1787,1792,1797,1804,1810,1816,1821,1827],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":177,"vwap":178},17,24.1769,{"date":180,"open":181,"high":18,"low":181,"close":18,"change":182,"percent_change":148,"volume":183,"transactions":184,"vwap":185},"2026-10-01",24.105,0.0841,1033.8847,22,24.1083,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.04,24.05,24.03,24.0493,0.0092,0.04,2379.9597,37,24.0401,{"date":198,"open":190,"high":196,"low":190,"close":196,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",0.0301,0.13,114.8847,15,24.031,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",24.01,-0.0204,-0.08,98.9257,19,23.973,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",24.02,24.0304,23.99,0.0122,0.05,618.6327,23,24.0127,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":202,"vwap":228},"2026-09-24",24.0182,0.0061,0.03,16.8847,23.985,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",24.0121,-0.1069,-0.44,49.9257,20,23.9976,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":193,"volume":242,"transactions":243,"vwap":244},"2026-09-22",24.1,24.119,0.0097,293.9257,18,24.0996,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":177,"vwap":251},"2026-09-21",24.1093,0.3315,1.39,14.9667,24.0563,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",23.75,23.7778,23.73,0.3629,1.55,3117.8847,34,23.7383,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",23.4149,0.071,0.3,13.8847,14,23.3832,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",23.29,23.3439,0.0256,0.11,435.8847,16,23.2899,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":277,"vwap":285},"2026-09-15",23.3183,-0.2324,-0.99,55.8847,23.305,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",23.45,23.5507,0.1646,0.7,19444.9267,33,23.508,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":220,"vwap":303},"2026-09-11",23.38,23.3861,23.36,0.0041,0.02,1422.8847,23.3748,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":177,"vwap":311},"2026-09-10",23.31,23.382,-0.0483,-0.21,127.8847,23.3114,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":208,"volume":317,"transactions":318,"vwap":319},"2026-09-09",23.5,23.4303,-0.0197,336.8847,21,23.4986,{"date":321,"open":288,"high":288,"low":288,"close":288,"change":322,"percent_change":323,"volume":324,"transactions":243,"vwap":325},"2026-09-08",-0.0937,-0.4,16.9267,23.4186,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",23.49,23.5437,-0.1263,-0.53,1701.8847,27,23.5072,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":243,"vwap":341},"2026-09-03",23.67,0.2841,1.21,35.2107,23.5058,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":277,"vwap":348},"2026-09-02",23.3859,-0.0097,-0.04,23.8967,23.4026,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":184,"vwap":355},"2026-09-01",23.3956,-0.1064,-0.45,124.3657,23.4041,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":235,"vwap":362},"2026-08-31",23.502,0.1216,0.52,67.8267,23.4314,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":202,"vwap":369},"2026-08-28",23.3804,-0.1168,-0.5,14.8847,23.411,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":220,"vwap":378},"2026-08-27",23.48,23.525,23.4972,0.1034,0.44,602.9357,23.4856,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":301,"volume":384,"transactions":235,"vwap":385},"2026-08-26",23.3,23.3938,0.0045,227.8847,23.3066,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":177,"vwap":393},"2026-08-25",23.33,23.3893,-0.0117,-0.05,243.8847,23.333,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":318,"vwap":402},"2026-08-24",23.46,23.47,23.401,0.1514,0.65,16245.3336,23.4698,{"date":404,"open":405,"high":272,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":260,"vwap":410},"2026-08-21",23.22,23.2496,0.3139,1.37,3369.8847,23.2715,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-20",22.9,22.975,22.9357,0.3282,1.45,697.0957,31,22.9534,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",22.55,22.62,22.6075,0.3775,1.7,6289.9747,86,22.5859,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":193,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",22.15,22.26,22.145,22.23,0.18,6513.8847,80,22.205,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":35,"volume":447,"transactions":448,"vwap":449},"2026-08-17",22.17,22.19,22.16,0.16,1726.8847,32,22.1654,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":353,"volume":456,"transactions":457,"vwap":458},"2026-08-14",22.05,22.01,22.03,-0.1,2538.8847,41,22.0321,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":462,"volume":267,"transactions":268,"vwap":463},"2026-08-13",22.13,0,22.1373,{"date":465,"open":461,"high":461,"low":461,"close":461,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",-0.0045,-0.02,12.8847,13,22.1494,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":243,"vwap":478},"2026-08-11",22.185,22.1345,-0.0155,-0.07,620.8847,22.1766,{"date":480,"open":481,"high":481,"low":433,"close":433,"change":482,"percent_change":483,"volume":484,"transactions":448,"vwap":485},"2026-08-10",22.22,-0.1434,-0.64,258.8847,22.213,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":375,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",22.3,22.31,22.2934,0.47,2602.8847,52,22.3065,{"date":496,"open":445,"high":444,"low":445,"close":444,"change":497,"percent_change":467,"volume":498,"transactions":277,"vwap":499},"2026-08-06",-0.005,1170.8847,22.1613,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":277,"vwap":507},"2026-08-05",22.2,22.195,0.0427,0.19,120.8847,22.1962,{"date":509,"open":510,"high":443,"low":510,"close":511,"change":512,"percent_change":275,"volume":513,"transactions":210,"vwap":514},"2026-08-04",22.09,22.1523,0.0242,426.5417,22.1442,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":184,"vwap":522},"2026-08-03",22.07,22.1281,0.0991,0.45,2933.8847,22.0964,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":210,"vwap":532},"2026-07-31",22.04,22.08,21.99,22.029,-0.2123,-0.95,1149.6347,22.032,{"date":534,"open":436,"high":535,"low":536,"close":535,"change":537,"percent_change":35,"volume":538,"transactions":184,"vwap":539},"2026-07-30",22.2413,22.21,0.1613,660.8847,22.2264,{"date":541,"open":443,"high":443,"low":526,"close":526,"change":542,"percent_change":543,"volume":544,"transactions":210,"vwap":545},"2026-07-29",-0.035,-0.16,523.8847,22.1355,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":323,"volume":550,"transactions":202,"vwap":551},"2026-07-28",22.115,-0.0899,81.8847,22.0842,{"date":553,"open":536,"high":536,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":235,"vwap":559},"2026-07-27",22.1901,22.2049,0.0539,0.24,1097.8847,22.2002,{"date":561,"open":562,"high":563,"low":525,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",22.11,22.151,-0.019,-0.09,1647.8847,24,22.0912,{"date":570,"open":443,"high":443,"low":443,"close":443,"change":571,"percent_change":323,"volume":572,"transactions":318,"vwap":573},"2026-07-23",-0.0895,367.8847,22.1701,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":293,"vwap":582},"2026-07-22",22.25,22.2595,22.225,-0.0449,-0.2,1414.8847,22.2489,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-21",22.24,22.325,22.3044,0.1127,0.51,5512.8847,65,22.3096,{"date":594,"open":595,"high":536,"low":595,"close":596,"change":597,"percent_change":376,"volume":598,"transactions":599,"vwap":600},"2026-07-20",22.12,22.1917,0.0978,8010.6007,75,22.1742,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":476,"volume":607,"transactions":608,"vwap":609},"2026-07-17",21.95,22.0939,21.94,-0.0158,8570.8847,96,21.9923,{"date":611,"open":595,"high":595,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":62,"vwap":617},"2026-07-16",22.085,22.1097,-0.0255,-0.12,427.8847,22.1066,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":268,"vwap":443},"2026-07-15",22.1352,0.0272,0.12,18.8847,{"date":625,"open":510,"high":433,"low":510,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":591,"vwap":630},"2026-07-14",22.108,0.273,1.25,4427.8847,22.1166,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-13",21.91,21.82,21.835,-0.215,-0.98,6821.8847,88,21.8939,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-10",22.080999,22.030001,22.049999,0.1,0.46,1500,{"date":650,"open":651,"high":652,"low":653,"close":603,"change":505,"percent_change":654,"volume":655,"transactions":9,"vwap":603},"2026-07-09",21.85,21.97,21.83,0.87,15700,{"date":657,"open":658,"high":659,"low":23,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",21.72,21.76,-0.275,-1.25,4700,{"date":664,"open":644,"high":665,"low":666,"close":665,"change":301,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-07",22.035,22.02,0.09,21100,{"date":670,"open":671,"high":672,"low":184,"close":672,"change":20,"percent_change":391,"volume":673,"transactions":9,"vwap":672},"2026-07-06",22.00099945,22.014999,1200,{"date":675,"open":666,"high":676,"low":184,"close":676,"change":677,"percent_change":446,"volume":678,"transactions":9,"vwap":676},"2026-07-02",22.025,0.035,2000,{"date":680,"open":184,"high":666,"low":527,"close":527,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":527},"2026-07-01",-0.03,-0.14,2600,{"date":685,"open":686,"high":666,"low":527,"close":666,"change":497,"percent_change":467,"volume":687,"transactions":9,"vwap":666},"2026-06-30",21.991,4200,{"date":689,"open":676,"high":676,"low":676,"close":676,"change":462,"percent_change":462,"volume":690,"transactions":9,"vwap":676},"2026-06-29",100,{"date":692,"open":676,"high":676,"low":676,"close":676,"change":462,"percent_change":462,"volume":690,"transactions":9,"vwap":676},"2026-06-26",{"date":694,"open":676,"high":676,"low":676,"close":676,"change":695,"percent_change":696,"volume":690,"transactions":9,"vwap":676},"2026-06-25",0.015,0.07,{"date":698,"open":699,"high":453,"low":652,"close":453,"change":20,"percent_change":391,"volume":700,"transactions":9,"vwap":453},"2026-06-24",21.981,8500,{"date":702,"open":666,"high":666,"low":666,"close":666,"change":703,"percent_change":301,"volume":704,"transactions":9,"vwap":666},"2026-06-23",0.005,500,{"date":706,"open":699,"high":672,"low":699,"close":672,"change":707,"percent_change":708,"volume":690,"transactions":9,"vwap":672},"2026-06-22",0.045,0.2,{"date":710,"open":652,"high":652,"low":652,"close":652,"change":711,"percent_change":476,"volume":648,"transactions":9,"vwap":652},"2026-06-18",-0.015,{"date":713,"open":652,"high":714,"low":715,"close":714,"change":703,"percent_change":301,"volume":716,"transactions":9,"vwap":714},"2026-06-17",21.985,21.96,800,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":681,"percent_change":682,"volume":720,"transactions":9,"vwap":719},"2026-06-16",21.98,300,{"date":722,"open":719,"high":453,"low":719,"close":453,"change":695,"percent_change":696,"volume":723,"transactions":9,"vwap":453},"2026-06-15",2500,{"date":725,"open":603,"high":726,"low":603,"close":726,"change":497,"percent_change":467,"volume":727,"transactions":9,"vwap":726},"2026-06-12",21.995,1400,{"date":729,"open":184,"high":184,"low":184,"close":184,"change":462,"percent_change":462,"volume":730,"transactions":9,"vwap":184},"2026-06-11",200,{"date":732,"open":652,"high":184,"low":652,"close":184,"change":703,"percent_change":301,"volume":690,"transactions":9,"vwap":184},"2026-06-10",{"date":734,"open":652,"high":726,"low":652,"close":726,"change":462,"percent_change":462,"volume":690,"transactions":9,"vwap":726},"2026-06-09",{"date":736,"open":715,"high":726,"low":715,"close":726,"change":737,"percent_change":738,"volume":690,"transactions":9,"vwap":726},"2026-06-08",0.034,0.15,{"date":740,"open":715,"high":741,"low":715,"close":742,"change":743,"percent_change":346,"volume":744,"transactions":9,"vwap":742},"2026-06-05",21.971,21.961,-0.009,1300,{"date":746,"open":652,"high":726,"low":652,"close":652,"change":711,"percent_change":476,"volume":169,"transactions":9,"vwap":652},"2026-06-04",{"date":748,"open":726,"high":726,"low":715,"close":714,"change":749,"percent_change":275,"volume":750,"transactions":9,"vwap":714},"2026-06-03",0.025,5000,{"date":752,"open":715,"high":715,"low":715,"close":715,"change":346,"percent_change":753,"volume":754,"transactions":9,"vwap":715},"2026-06-02",-0.18,400,{"date":756,"open":527,"high":666,"low":715,"close":184,"change":757,"percent_change":218,"volume":758,"transactions":9,"vwap":184},"2026-06-01",0.01,7600,{"date":760,"open":527,"high":527,"low":527,"close":527,"change":703,"percent_change":301,"volume":690,"transactions":9,"vwap":527},"2026-05-29",{"date":762,"open":742,"high":714,"low":742,"close":714,"change":695,"percent_change":696,"volume":690,"transactions":9,"vwap":714},"2026-05-28",{"date":764,"open":742,"high":652,"low":715,"close":652,"change":462,"percent_change":462,"volume":765,"transactions":9,"vwap":652},"2026-05-27",2200,{"date":767,"open":184,"high":184,"low":715,"close":652,"change":20,"percent_change":391,"volume":648,"transactions":9,"vwap":652},"2026-05-26",{"date":769,"open":715,"high":184,"low":715,"close":719,"change":20,"percent_change":391,"volume":770,"transactions":9,"vwap":719},"2026-05-22",2100,{"date":772,"open":715,"high":527,"low":715,"close":527,"change":497,"percent_change":467,"volume":773,"transactions":9,"vwap":527},"2026-05-21",600,{"date":775,"open":726,"high":726,"low":726,"close":726,"change":462,"percent_change":462,"volume":690,"transactions":9,"vwap":726},"2026-05-20",{"date":777,"open":726,"high":726,"low":726,"close":726,"change":497,"percent_change":467,"volume":690,"transactions":9,"vwap":726},"2026-05-19",{"date":779,"open":184,"high":184,"low":184,"close":184,"change":681,"percent_change":682,"volume":690,"transactions":9,"vwap":184},"2026-05-18",{"date":781,"open":644,"high":644,"low":644,"close":644,"change":782,"percent_change":783,"volume":690,"transactions":9,"vwap":644},"2026-05-15",-0.075,-0.34,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":118,"volume":690,"transactions":9,"vwap":786},"2026-05-14",22.105,0.055,{"date":789,"open":790,"high":645,"low":790,"close":645,"change":791,"percent_change":792,"volume":754,"transactions":9,"vwap":645},"2026-05-13",22.040001,-0.024,-0.11,{"date":794,"open":645,"high":795,"low":645,"close":795,"change":796,"percent_change":309,"volume":773,"transactions":9,"vwap":795},"2026-05-12",22.073999,-0.046,{"date":798,"open":799,"high":595,"low":526,"close":595,"change":707,"percent_change":708,"volume":800,"transactions":9,"vwap":595},"2026-05-11",22.1,2900,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":497,"percent_change":467,"volume":804,"transactions":9,"vwap":803},"2026-05-08",22.075001,3000,{"date":806,"open":510,"high":510,"low":526,"close":526,"change":807,"percent_change":808,"volume":773,"transactions":9,"vwap":526},"2026-05-07",-0.055,-0.25,{"date":810,"open":433,"high":433,"low":811,"close":811,"change":497,"percent_change":467,"volume":754,"transactions":9,"vwap":811},"2026-05-06",22.135,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":193,"percent_change":437,"volume":754,"transactions":9,"vwap":815},"2026-05-05",22.121,22.14,{"date":817,"open":526,"high":562,"low":818,"close":799,"change":787,"percent_change":118,"volume":819,"transactions":9,"vwap":799},"2026-05-04",22.059999,2800,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":707,"percent_change":708,"volume":690,"transactions":9,"vwap":822},"2026-05-01",22.045,{"date":824,"open":184,"high":184,"low":184,"close":184,"change":703,"percent_change":301,"volume":690,"transactions":9,"vwap":184},"2026-04-30",{"date":826,"open":726,"high":726,"low":726,"close":726,"change":827,"percent_change":792,"volume":690,"transactions":9,"vwap":726},"2026-04-29",-0.025,{"date":829,"open":666,"high":666,"low":527,"close":666,"change":391,"percent_change":830,"volume":773,"transactions":9,"vwap":666},"2026-04-28",-0.23,{"date":832,"open":822,"high":517,"low":822,"close":517,"change":467,"percent_change":565,"volume":833,"transactions":9,"vwap":517},"2026-04-27",700,{"date":835,"open":510,"high":510,"low":510,"close":510,"change":20,"percent_change":391,"volume":690,"transactions":9,"vwap":510},"2026-04-24",{"date":837,"open":799,"high":799,"low":799,"close":799,"change":827,"percent_change":792,"volume":690,"transactions":9,"vwap":799},"2026-04-23",{"date":839,"open":595,"high":840,"low":595,"close":840,"change":841,"percent_change":842,"volume":704,"transactions":9,"vwap":840},"2026-04-22",22.125,0.095,0.43,{"date":844,"open":790,"high":790,"low":644,"close":644,"change":681,"percent_change":682,"volume":845,"transactions":9,"vwap":644},"2026-04-21",119600,{"date":847,"open":818,"high":818,"low":818,"close":818,"change":848,"percent_change":849,"volume":690,"transactions":9,"vwap":818},"2026-04-20",-0.052,-0.24,{"date":851,"open":526,"high":852,"low":526,"close":852,"change":853,"percent_change":266,"volume":169,"transactions":9,"vwap":852},"2026-04-17",22.112,0.067,{"date":855,"open":665,"high":822,"low":666,"close":822,"change":462,"percent_change":462,"volume":648,"transactions":9,"vwap":822},"2026-04-16",{"date":857,"open":822,"high":822,"low":822,"close":822,"change":497,"percent_change":467,"volume":690,"transactions":9,"vwap":822},"2026-04-15",{"date":859,"open":666,"high":645,"low":666,"close":645,"change":193,"percent_change":437,"volume":754,"transactions":9,"vwap":645},"2026-04-14",{"date":861,"open":453,"high":453,"low":453,"close":453,"change":462,"percent_change":462,"volume":690,"transactions":9,"vwap":453},"2026-04-13",{"date":863,"open":453,"high":453,"low":453,"close":453,"change":749,"percent_change":275,"volume":690,"transactions":9,"vwap":453},"2026-04-10",{"date":865,"open":184,"high":184,"low":714,"close":714,"change":462,"percent_change":462,"volume":678,"transactions":9,"vwap":714},"2026-04-09",{"date":867,"open":453,"high":453,"low":652,"close":714,"change":301,"percent_change":667,"volume":704,"transactions":9,"vwap":714},"2026-04-08",{"date":869,"open":605,"high":870,"low":871,"close":870,"change":20,"percent_change":391,"volume":169,"transactions":9,"vwap":870},"2026-04-07",21.965,21.931,{"date":873,"open":652,"high":719,"low":652,"close":874,"change":707,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-04-06",21.975,0.21,1100,{"date":878,"open":879,"high":605,"low":879,"close":880,"change":542,"percent_change":543,"volume":881,"transactions":9,"vwap":880},"2026-04-02",21.89,21.93,3200,{"date":883,"open":742,"high":652,"low":715,"close":870,"change":757,"percent_change":218,"volume":884,"transactions":9,"vwap":870},"2026-04-01",2400,{"date":886,"open":719,"high":719,"low":603,"close":887,"change":827,"percent_change":792,"volume":888,"transactions":9,"vwap":887},"2026-03-31",21.955,5500,{"date":890,"open":719,"high":719,"low":719,"close":719,"change":462,"percent_change":462,"volume":690,"transactions":9,"vwap":719},"2026-03-30",{"date":892,"open":652,"high":719,"low":715,"close":719,"change":681,"percent_change":682,"volume":893,"transactions":9,"vwap":719},"2026-03-27",1600,{"date":895,"open":719,"high":644,"low":719,"close":453,"change":807,"percent_change":808,"volume":744,"transactions":9,"vwap":453},"2026-03-26",{"date":897,"open":526,"high":526,"low":898,"close":898,"change":193,"percent_change":437,"volume":704,"transactions":9,"vwap":898},"2026-03-25",22.065001,{"date":900,"open":898,"high":898,"low":901,"close":676,"change":902,"percent_change":580,"volume":903,"transactions":9,"vwap":676},"2026-03-24",22.011,-0.045,3800,{"date":905,"open":786,"high":786,"low":517,"close":517,"change":20,"percent_change":391,"volume":906,"transactions":9,"vwap":517},"2026-03-23",900,{"date":908,"open":526,"high":526,"low":526,"close":526,"change":462,"percent_change":462,"volume":730,"transactions":9,"vwap":526},"2026-03-20",{"date":910,"open":526,"high":526,"low":526,"close":526,"change":467,"percent_change":565,"volume":754,"transactions":9,"vwap":526},"2026-03-19",{"date":912,"open":562,"high":562,"low":799,"close":799,"change":913,"percent_change":914,"volume":730,"transactions":9,"vwap":799},"2026-03-18",-0.115,-0.52,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":757,"percent_change":218,"volume":876,"transactions":9,"vwap":918},"2026-03-17",22.18,22.215,{"date":920,"open":436,"high":585,"low":440,"close":440,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":440},"2026-03-16",0.075,0.34,1700,{"date":925,"open":576,"high":576,"low":461,"close":461,"change":695,"percent_change":696,"volume":884,"transactions":9,"vwap":461},"2026-03-13",{"date":927,"open":815,"high":815,"low":562,"close":548,"change":462,"percent_change":462,"volume":928,"transactions":9,"vwap":548},"2026-03-12",1900,{"date":930,"open":461,"high":445,"low":548,"close":548,"change":20,"percent_change":391,"volume":931,"transactions":9,"vwap":548},"2026-03-11",16100,{"date":933,"open":517,"high":444,"low":517,"close":840,"change":934,"percent_change":557,"volume":935,"transactions":9,"vwap":840},"2026-03-10",0.054,44600,{"date":937,"open":517,"high":938,"low":517,"close":938,"change":939,"percent_change":940,"volume":754,"transactions":9,"vwap":938},"2026-03-09",22.070999,0.018,0.08,{"date":942,"open":645,"high":943,"low":645,"close":943,"change":944,"percent_change":945,"volume":730,"transactions":9,"vwap":943},"2026-03-06",22.052999,-0.093,-0.42,{"date":947,"open":445,"high":502,"low":461,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-05",22.146,-0.064,-0.29,7500,{"date":953,"open":502,"high":536,"low":954,"close":536,"change":955,"percent_change":956,"volume":673,"transactions":9,"vwap":536},"2026-03-04",22.181,0.165,0.75,{"date":958,"open":959,"high":822,"low":959,"close":822,"change":711,"percent_change":476,"volume":704,"transactions":9,"vwap":822},"2026-03-03",22.024,{"date":961,"open":962,"high":818,"low":962,"close":818,"change":646,"percent_change":647,"volume":690,"transactions":9,"vwap":818},"2026-03-02",22.031,{"date":964,"open":715,"high":715,"low":603,"close":715,"change":807,"percent_change":808,"volume":720,"transactions":9,"vwap":715},"2026-02-27",{"date":966,"open":726,"high":672,"low":527,"close":672,"change":391,"percent_change":830,"volume":716,"transactions":9,"vwap":672},"2026-02-26",{"date":968,"open":898,"high":898,"low":898,"close":898,"change":275,"percent_change":969,"volume":690,"transactions":9,"vwap":898},"2026-02-25",0.5,{"date":971,"open":972,"high":719,"low":972,"close":887,"change":20,"percent_change":391,"volume":884,"transactions":9,"vwap":887},"2026-02-24",21.921,{"date":974,"open":870,"high":870,"low":870,"close":870,"change":208,"percent_change":975,"volume":690,"transactions":9,"vwap":870},"2026-02-23",-0.36,{"date":977,"open":822,"high":822,"low":822,"close":822,"change":749,"percent_change":275,"volume":730,"transactions":9,"vwap":822},"2026-02-20",{"date":979,"open":672,"high":666,"low":686,"close":666,"change":980,"percent_change":757,"volume":648,"transactions":9,"vwap":666},"2026-02-19",0.003,{"date":982,"open":672,"high":983,"low":184,"close":983,"change":984,"percent_change":985,"volume":928,"transactions":9,"vwap":983},"2026-02-18",22.017,-0.028,-0.13,{"date":987,"open":644,"high":822,"low":666,"close":822,"change":796,"percent_change":309,"volume":727,"transactions":9,"vwap":822},"2026-02-17",{"date":989,"open":990,"high":799,"low":645,"close":991,"change":992,"percent_change":922,"volume":800,"transactions":9,"vwap":991},"2026-02-13",22.051001,22.091,0.074,{"date":994,"open":983,"high":983,"low":983,"close":983,"change":995,"percent_change":996,"volume":690,"transactions":9,"vwap":983},"2026-02-12",-0.043,-0.19,{"date":998,"open":999,"high":818,"low":666,"close":818,"change":1000,"percent_change":1001,"volume":876,"transactions":9,"vwap":818},"2026-02-11",22.021,-0.06,-0.27,{"date":1003,"open":433,"high":433,"low":595,"close":595,"change":391,"percent_change":830,"volume":704,"transactions":9,"vwap":595},"2026-02-10",{"date":1005,"open":815,"high":917,"low":595,"close":443,"change":301,"percent_change":667,"volume":744,"transactions":9,"vwap":443},"2026-02-09",{"date":1007,"open":444,"high":444,"low":1008,"close":433,"change":1009,"percent_change":376,"volume":800,"transactions":9,"vwap":433},"2026-02-06",22.131,0.098,{"date":1011,"open":803,"high":526,"low":645,"close":1012,"change":1013,"percent_change":1014,"volume":648,"transactions":9,"vwap":1012},"2026-02-05",22.052,-0.233,-1.05,{"date":1016,"open":489,"high":489,"low":1017,"close":1018,"change":208,"percent_change":975,"volume":881,"transactions":9,"vwap":1018},"2026-02-04",22.27,22.285,{"date":1020,"open":1021,"high":1021,"low":488,"close":1022,"change":913,"percent_change":1023,"volume":673,"transactions":9,"vwap":1022},"2026-02-03",22.45,22.365,-0.51,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-02-02",22.5,22.52,22.48,-0.333,-1.46,6700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":193,"volume":704,"transactions":9,"vwap":1035},"2026-01-30",22.71,22.813,22.7,0.008,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":928,"transactions":9,"vwap":1042},"2026-01-29",23.040001,22.8,22.805,-0.38,-1.64,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":391,"volume":770,"transactions":9,"vwap":1050},"2026-01-28",23.19,23.225,23.18,23.185,-0.011,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-01-27",23.094999,23.196,23.09,0.131,0.57,3700,{"date":1061,"open":1056,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":648,"transactions":9,"vwap":1064},"2026-01-26",23.11,23.059999,23.065001,-0.141,-0.61,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":711,"percent_change":1000,"volume":1072,"transactions":9,"vwap":1071},"2026-01-23",23.165,23.34,23.206,3300,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":830,"volume":690,"transactions":9,"vwap":1076},"2026-01-22",23.175,23.221,-0.053,{"date":1079,"open":405,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":104,"volume":1083,"transactions":9,"vwap":1080},"2026-01-21",23.274,23.049999,0.014,17500,{"date":1085,"open":306,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":765,"transactions":9,"vwap":1088},"2026-01-20",23.39,23.25,23.26,-0.49,-2.06,{"date":1092,"open":1093,"high":1094,"low":1093,"close":254,"change":681,"percent_change":985,"volume":716,"transactions":9,"vwap":254},"2026-01-16",23.71,23.76,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":730,"transactions":9,"vwap":1098},"2026-01-15",23.84,23.78,-0.251,-1.04,{"date":1102,"open":1103,"high":203,"low":1103,"close":203,"change":1104,"percent_change":1105,"volume":754,"transactions":9,"vwap":203},"2026-01-14",23.925,0.337,1.42,{"date":1107,"open":397,"high":1108,"low":397,"close":1108,"change":1109,"percent_change":339,"volume":773,"transactions":9,"vwap":1108},"2026-01-13",23.694,0.284,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":730,"transactions":9,"vwap":1114},"2026-01-12",23.415,23.42,23.41,0.066,0.28,{"date":1118,"open":1119,"high":288,"low":1120,"close":1120,"change":1121,"percent_change":849,"volume":754,"transactions":9,"vwap":1120},"2026-01-09",23.365,23.344,-0.056,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":902,"percent_change":996,"volume":1127,"transactions":9,"vwap":1126},"2026-01-08",23.32,23.44,23.4,3100,{"date":1129,"open":396,"high":396,"low":1130,"close":1130,"change":615,"percent_change":1023,"volume":690,"transactions":9,"vwap":1130},"2026-01-07",23.445,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1066,"volume":673,"transactions":9,"vwap":1135},"2026-01-06",23.66,23.54,23.565,-0.145,{"date":1138,"open":337,"high":1093,"low":337,"close":1093,"change":1139,"percent_change":1140,"volume":704,"transactions":9,"vwap":1093},"2026-01-05",0.368,1.58,{"date":1142,"open":1143,"high":1086,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":744,"transactions":9,"vwap":1144},"2026-01-02",23.28,23.342,0.188,0.81,{"date":1148,"open":1047,"high":1047,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":773,"transactions":9,"vwap":1149},"2025-12-31",23.154,-0.051,-0.22,{"date":1153,"open":1154,"high":1088,"low":1155,"close":1155,"change":226,"percent_change":200,"volume":716,"transactions":9,"vwap":1155},"2025-12-30",23.24,23.205,{"date":1157,"open":1158,"high":1158,"low":1075,"close":1075,"change":467,"percent_change":565,"volume":773,"transactions":9,"vwap":1075},"2025-12-29",23.2,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":827,"percent_change":792,"volume":1165,"transactions":9,"vwap":1164},"2025-12-26",23.174,23.21,23.171,23.195,2300,{"date":1167,"open":405,"high":405,"low":405,"close":405,"change":1168,"percent_change":615,"volume":1169,"transactions":9,"vwap":405},"2025-12-24",-0.029,7642,{"date":1171,"open":1158,"high":381,"low":1158,"close":1172,"change":1173,"percent_change":753,"volume":758,"transactions":9,"vwap":1172},"2025-12-23",23.249,-0.041,{"date":1175,"open":1114,"high":1114,"low":272,"close":272,"change":1176,"percent_change":646,"volume":754,"transactions":9,"vwap":272},"2025-12-22",0.024,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":437,"percent_change":128,"volume":716,"transactions":9,"vwap":1180},"2025-12-19",23.265,23.266,23.258,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":975,"volume":1072,"transactions":9,"vwap":1185},"2025-12-18",23.166,23.086,-0.084,{"date":1188,"open":1088,"high":306,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":727,"transactions":9,"vwap":1189},"2025-12-17",23.17,-0.101,-0.43,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":720,"transactions":9,"vwap":1195},"2025-12-16",23.245,23.271,0.126,0.54,{"date":1199,"open":1143,"high":1143,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":800,"transactions":9,"vwap":1201},"2025-12-15",23.14,23.145,-0.31,-1.32,{"date":1205,"open":1206,"high":1207,"low":1125,"close":1208,"change":1209,"percent_change":1210,"volume":884,"transactions":9,"vwap":1208},"2025-12-12",23.451,23.475,23.455,-0.401,-1.68,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":483,"volume":773,"transactions":9,"vwap":1214},"2025-12-11",23.86,23.856,-0.153,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":476,"volume":690,"transactions":9,"vwap":1218},"2025-12-10",24.0090008,-0.016,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":730,"transactions":9,"vwap":1223},"2025-12-09",24.07,24.025,0.219,0.92,{"date":1227,"open":1228,"high":1229,"low":1094,"close":1229,"change":1230,"percent_change":123,"volume":765,"transactions":9,"vwap":1229},"2025-12-08",23.779,23.806,0.096,{"date":1232,"open":1233,"high":1234,"low":1093,"close":1093,"change":1235,"percent_change":1236,"volume":888,"transactions":9,"vwap":1093},"2025-12-05",23.82,23.845,-0.265,-1.11,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":876,"transactions":9,"vwap":1241},"2025-12-04",24.035,23.896,23.975,-0.068,-0.28,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":744,"transactions":9,"vwap":1248},"2025-12-03",24.030001,24.059999,24.042999,0.183,0.77,{"date":1252,"open":1253,"high":1254,"low":1233,"close":1213,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1213},"2025-12-02",23.83,23.94,0.359,1.53,4600,{"date":1259,"open":1260,"high":1260,"low":1126,"close":1261,"change":1262,"percent_change":1263,"volume":683,"transactions":9,"vwap":1261},"2025-12-01",23.53,23.501,-0.339,-1.42,{"date":1265,"open":1246,"high":1246,"low":1097,"close":1097,"change":301,"percent_change":940,"volume":690,"transactions":9,"vwap":1097},"2025-11-28",{"date":1267,"open":1268,"high":1234,"low":1269,"close":1233,"change":1270,"percent_change":1271,"volume":906,"transactions":9,"vwap":1233},"2025-11-26",23.72,23.7,0.145,0.61,{"date":1273,"open":337,"high":254,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":893,"transactions":9,"vwap":1275},"2025-11-25",23.581,23.675,-0.131,-0.55,{"date":1279,"open":256,"high":1229,"low":1280,"close":1229,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1229},"2025-11-24",23.64,0.297,1.26,2700,{"date":1285,"open":397,"high":1286,"low":369,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2025-11-21",23.51,23.509,-0.111,-0.47,18600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":704,"transactions":9,"vwap":1295},"2025-11-20",23.625,23.629,23.62,-0.205,-0.86,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":636,"percent_change":1303,"volume":169,"transactions":9,"vwap":1301},"2025-11-19",23.785,23.825,23.776,-0.89,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":940,"percent_change":1307,"volume":690,"transactions":9,"vwap":1306},"2025-11-18",24.040001,0.33,{"date":1309,"open":1222,"high":1222,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1059,"transactions":9,"vwap":1310},"2025-11-17",23.96,-0.17,-0.7,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":678,"transactions":9,"vwap":1317},"2025-11-14",24.16,24.41,24.13,-0.35,-1.43,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":758,"transactions":9,"vwap":1324},"2025-11-13",24.79,24.46,24.48,-0.165,-0.67,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":819,"transactions":9,"vwap":1332},"2025-11-12",24.62,24.66,24.591,24.645,-0.133,-0.54,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":893,"transactions":9,"vwap":1339},"2025-11-11",24.75,24.89,24.778,-0.242,-0.97,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":955,"percent_change":133,"volume":678,"transactions":9,"vwap":1345},"2025-11-10",24.995,25.02,24.96,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":557,"percent_change":1351,"volume":720,"transactions":9,"vwap":1350},"2025-11-07",24.6,24.855,0.98,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1303,"volume":876,"transactions":9,"vwap":1357},"2025-11-06",24.59,24.65,24.58,24.615,-0.222,{"date":1360,"open":1361,"high":1350,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":727,"transactions":9,"vwap":1362},"2025-11-05",24.7,24.837,0.257,1.05,{"date":1366,"open":1367,"high":1367,"low":1356,"close":1356,"change":1368,"percent_change":1369,"volume":687,"transactions":9,"vwap":1356},"2025-11-04",24.922,-0.465,-1.86,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":462,"transactions":9,"vwap":1372},"2025-11-03",25.045,-0.269,-1.06,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":876,"transactions":9,"vwap":1379},"2025-10-31",25.335,25.3,25.314,0.276,1.1,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":690,"transactions":9,"vwap":1385},"2025-10-30",25.07,25.038,-0.307,-1.21,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1001,"percent_change":1014,"volume":730,"transactions":9,"vwap":1392},"2025-10-29",25.47,25.34,25.345,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":208,"percent_change":1202,"volume":690,"transactions":9,"vwap":1396},"2025-10-28",25.69,25.615,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":628,"volume":770,"transactions":9,"vwap":1400},"2025-10-27",25.64,25.695,0.318,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":875,"volume":730,"transactions":9,"vwap":1404},"2025-10-24",25.377,0.052,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":969,"volume":906,"transactions":9,"vwap":1409},"2025-10-23",25.39,25.325,0.125,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":808,"percent_change":637,"volume":690,"transactions":9,"vwap":1413},"2025-10-22",25.2,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":104,"percent_change":557,"volume":690,"transactions":9,"vwap":1416},"2025-10-21",25.45,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1408,"change":1421,"percent_change":1282,"volume":700,"transactions":9,"vwap":1408},"2025-10-20",25.22,25.42,0.315,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":690,"transactions":9,"vwap":1424},"2025-10-17",25.075001,-0.146,-0.58,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":773,"transactions":9,"vwap":1430},"2025-10-16",25.25,25.221,-0.214,-0.84,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1191,"volume":1440,"transactions":9,"vwap":1438},"2025-10-15",25.48,25.49,25.37,25.435,-0.109,24500,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-10-14",25.291,25.6,25.544,-0.277,-1.07,20700,{"date":1450,"open":1395,"high":1451,"low":1452,"close":1453,"change":827,"percent_change":455,"volume":1454,"transactions":9,"vwap":1453},"2025-10-13",25.89,25.66,25.821,61900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1432,"volume":1462,"transactions":9,"vwap":1460},"2025-10-10",26.22,26.225,25.795,25.846,-0.219,14700,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1136,"percent_change":1277,"volume":1468,"transactions":9,"vwap":1467},"2025-10-09",26.15,25.971,26.065001,5300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":696,"percent_change":1475,"volume":1127,"transactions":9,"vwap":1474},"2025-10-08",26.16,26.29,26.101,26.21,0.27,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":530,"volume":1483,"transactions":9,"vwap":1481},"2025-10-07",26.198,26.27,26.049999,26.14,-0.252,15600,{"date":1485,"open":22,"high":22,"low":1486,"close":1486,"change":1487,"percent_change":557,"volume":690,"transactions":9,"vwap":1486},"2025-10-06",26.392,0.062,{"date":1489,"open":1465,"high":1490,"low":1465,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-10-03",26.34,26.33,0.153,0.58,16600,{"date":1496,"open":1497,"high":1474,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-10-02",26.01,26.177,0.267,1.03,1800,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":704,"transactions":9,"vwap":1506},"2025-10-01",25.876,26,25.91,0.242,0.94,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":20,"volume":876,"transactions":9,"vwap":1512},"2025-09-30",25.61,25.668,25.578,-0.002,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":143,"percent_change":1519,"volume":730,"transactions":9,"vwap":1518},"2025-09-29",25.63,25.67,1.5,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":193,"volume":770,"transactions":9,"vwap":1525},"2025-09-26",25.306,25.35,25.28,25.29,0.011,{"date":1528,"open":1529,"high":1529,"low":1429,"close":1530,"change":1531,"percent_change":1532,"volume":723,"transactions":9,"vwap":1530},"2025-09-25",25.51,25.279,-0.326,-1.27,{"date":1534,"open":1535,"high":1518,"low":1536,"close":1536,"change":1537,"percent_change":360,"volume":876,"transactions":9,"vwap":1536},"2025-09-24",25.609,25.605,0.132,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":849,"volume":884,"transactions":9,"vwap":1541},"2025-09-23",25.62,25.473,-0.062,{"date":1544,"open":1517,"high":1517,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":673,"transactions":9,"vwap":1546},"2025-09-22",25.518,25.535,-0.218,-0.85,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":770,"transactions":9,"vwap":1552},"2025-09-19",25.86,25.753,-0.186,-0.72,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":143,"volume":673,"transactions":9,"vwap":1558},"2025-09-18",25.97,25.939,0.099,{"date":1561,"open":1551,"high":1551,"low":1562,"close":1563,"change":681,"percent_change":615,"volume":1564,"transactions":9,"vwap":1563},"2025-09-17",25.79,25.84,4800,{"date":1566,"open":1567,"high":1451,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":906,"transactions":9,"vwap":1568},"2025-09-16",25.78,25.87,0.092,0.36,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":754,"transactions":9,"vwap":1574},"2025-09-15",25.76,25.778,25.716,-0.106,-0.41,{"date":1579,"open":1580,"high":1451,"low":1567,"close":1581,"change":1582,"percent_change":1583,"volume":881,"transactions":9,"vwap":1581},"2025-09-12",25.825,25.884,0.136,0.53,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":893,"transactions":9,"vwap":1588},"2025-09-11",25.71,25.768,25.748,0.122,0.48,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":956,"volume":1598,"transactions":9,"vwap":1596},"2025-09-10",25.719,25.73,25.624,25.626,0.191,4300,{"date":1600,"open":1601,"high":1601,"low":1438,"close":1438,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1438},"2025-09-09",25.57,-0.081,-0.32,3400,{"date":1606,"open":1546,"high":1511,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-09-08",25.516,0.058,0.23,7000,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":589,"volume":1617,"transactions":9,"vwap":1615},"2025-09-05",25.55,25.395,25.458,0.128,10200,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1326,"volume":1501,"transactions":9,"vwap":1621},"2025-09-04",25.43,25.33,-0.172,{"date":1624,"open":1390,"high":1625,"low":1390,"close":1626,"change":1627,"percent_change":1628,"volume":704,"transactions":9,"vwap":1626},"2025-09-03",25.519,25.502,0.157,0.62,{"date":1630,"open":1525,"high":1631,"low":1525,"close":1392,"change":1632,"percent_change":155,"volume":1031,"transactions":9,"vwap":1392},"2025-09-02",25.41,0.185,{"date":1634,"open":1413,"high":1413,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":673,"transactions":9,"vwap":1636},"2025-08-29",25.152,25.16,-0.244,-0.96,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-08-28",25.46,25.53,25.404,-0.066,-0.26,4900,{"date":1648,"open":1408,"high":1390,"low":1408,"close":1390,"change":446,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1390},"2025-08-27",0.63,5700,{"date":1652,"open":1413,"high":1523,"low":1413,"close":1653,"change":1654,"percent_change":193,"volume":700,"transactions":9,"vwap":1653},"2025-08-26",25.31,0.009,{"date":1656,"open":1657,"high":1416,"low":1658,"close":1658,"change":323,"percent_change":1659,"volume":903,"transactions":9,"vwap":1658},"2025-08-25",25.383,25.301,-1.56,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1283,"transactions":9,"vwap":1664},"2025-08-22",25.36,25.749,25.701,0.326,1.28,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":690,"transactions":9,"vwap":1669},"2025-08-21",25.375,-0.158,-0.62,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":275,"percent_change":842,"volume":720,"transactions":9,"vwap":1675},"2025-08-20",25.534,25.533,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1358,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-08-19",25.579,25.423,-0.87,4400,{"date":1683,"open":1511,"high":1395,"low":1444,"close":1684,"change":1000,"percent_change":830,"volume":1685,"transactions":9,"vwap":1684},"2025-08-18",25.645,3600,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":827,"percent_change":455,"volume":716,"transactions":9,"vwap":1690},"2025-08-15",25.75,25.7,25.705,{"date":1692,"open":1567,"high":1693,"low":1694,"close":1594,"change":1318,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1594},"2025-08-14",25.82,25.696,-1.34,6500,{"date":1698,"open":1557,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-08-13",26.1,25.901,26.08,0.245,0.95,164800,{"date":1706,"open":1707,"high":1451,"low":1707,"close":1708,"change":827,"percent_change":455,"volume":169,"transactions":9,"vwap":1708},"2025-08-12",25.83,25.835,{"date":1710,"open":1451,"high":1711,"low":1712,"close":1551,"change":557,"percent_change":1508,"volume":1610,"transactions":9,"vwap":1551},"2025-08-11",25.92,25.81,{"date":1714,"open":1715,"high":1689,"low":1536,"close":1540,"change":985,"percent_change":367,"volume":758,"transactions":9,"vwap":1540},"2025-08-08",25.677,{"date":1717,"open":1595,"high":1688,"low":1595,"close":1688,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1688},"2025-08-07",0.22,0.86,5100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1642,"change":696,"percent_change":1475,"volume":1726,"transactions":9,"vwap":1642},"2025-08-06",25.499,25.59,25.425,11900,{"date":1728,"open":1729,"high":1436,"low":1653,"close":1641,"change":681,"percent_change":615,"volume":1730,"transactions":9,"vwap":1641},"2025-08-05",25.475,10900,{"date":1732,"open":1416,"high":1642,"low":1733,"close":1436,"change":646,"percent_change":1734,"volume":1598,"transactions":9,"vwap":1436},"2025-08-04",25.448,0.39,{"date":1736,"open":1737,"high":1529,"low":1738,"close":1408,"change":1739,"percent_change":1236,"volume":928,"transactions":9,"vwap":1408},"2025-08-01",25.5,25.38,-0.286,{"date":1741,"open":1594,"high":1742,"low":1518,"close":1743,"change":1744,"percent_change":491,"volume":1745,"transactions":9,"vwap":1743},"2025-07-31",25.93,25.676,0.121,28300,{"date":1747,"open":1452,"high":1452,"low":1748,"close":1749,"change":1000,"percent_change":830,"volume":884,"transactions":9,"vwap":1749},"2025-07-30",25.52,25.555,{"date":1751,"open":1690,"high":1586,"low":1444,"close":1396,"change":1752,"percent_change":391,"volume":1753,"transactions":9,"vwap":1396},"2025-07-29",-0.012,3500,{"date":1755,"open":1756,"high":1586,"low":1540,"close":1757,"change":275,"percent_change":842,"volume":770,"transactions":9,"vwap":1757},"2025-07-28",25.662,25.627,{"date":1759,"open":1748,"high":1642,"low":1631,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-07-25",25.517,-0.155,-0.6,21200,{"date":1765,"open":1396,"high":1594,"low":1396,"close":1766,"change":1767,"percent_change":757,"volume":804,"transactions":9,"vwap":1766},"2025-07-24",25.672,0.002,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1518,"change":467,"percent_change":208,"volume":881,"transactions":9,"vwap":1518},"2025-07-23",25.595,25.68,{"date":1773,"open":1774,"high":1774,"low":1540,"close":1395,"change":1775,"percent_change":1628,"volume":1059,"transactions":9,"vwap":1395},"2025-07-22",25.72,0.159,{"date":1777,"open":1518,"high":1774,"low":1778,"close":1778,"change":1779,"percent_change":830,"volume":1780,"transactions":9,"vwap":1778},"2025-07-21",25.531,-0.058,9100,{"date":1782,"open":1774,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1318,"volume":1786,"transactions":9,"vwap":1784},"2025-07-18",25.74,25.589,-0.089,13400,{"date":1788,"open":1771,"high":1774,"low":1511,"close":1789,"change":1790,"percent_change":565,"volume":1791,"transactions":9,"vwap":1789},"2025-07-17",25.678,-0.022,6900,{"date":1793,"open":1794,"high":1567,"low":1795,"close":1689,"change":1632,"percent_change":35,"volume":1796,"transactions":9,"vwap":1689},"2025-07-16",25.679,25.655,19800,{"date":1798,"open":1689,"high":1774,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-07-15",25.505,25.515,-0.305,-1.18,27700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1693,"change":446,"percent_change":1628,"volume":1809,"transactions":9,"vwap":1693},"2025-07-14",25.9,25.99,25.817,42100,{"date":1811,"open":1511,"high":1452,"low":1812,"close":1452,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1452},"2025-07-11",25.559,0.37,1.46,10400,{"date":1817,"open":1818,"high":1378,"low":1636,"close":1525,"change":1819,"percent_change":437,"volume":1820,"transactions":9,"vwap":1525},"2025-07-10",25.19,0.046,20300,{"date":1822,"open":1823,"high":1524,"low":1823,"close":1824,"change":1825,"percent_change":1508,"volume":1826,"transactions":9,"vwap":1824},"2025-07-09",24.989,25.244,0.234,36400,{"date":174,"open":1345,"high":1345,"low":62,"close":1828,"change":20,"percent_change":346,"volume":1829,"transactions":9,"vwap":1828},25.01,39600]