[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAIQ":3,"stock-historical-CAIQ":29,"homepage-market-summary":1584},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CAIQ","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 Nasdaq Autocallable Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.5913,3.80833,"Irregular",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.1,25.99,26.25,25.87,0.23,0.89,177915.891503,27.39,23.059999,170215.40203347927,70.2,217,{"ticker":4,"total_count":28,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},1,1000,{"period_high":24,"period_low":25,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},170215,36936742.241265,4.36,"2025-11-20",[38,41,50,60,71,81,91,101,111,119,128,139,149,160,171,181,191,200,211,219,229,237,246,255,265,275,285,296,307,316,325,336,346,354,362,370,379,389,399,406,416,426,435,443,453,461,471,482,491,499,507,516,524,531,540,547,557,564,572,579,588,596,600,607,612,619,626,635,643,650,657,664,672,681,689,692,697,705,712,718,723,729,737,745,751,758,765,772,778,784,792,799,807,811,817,823,828,834,839,844,851,857,863,868,876,885,893,899,905,909,915,919,924,928,934,942,946,954,962,969,976,984,991,1000,1009,1017,1025,1032,1039,1048,1055,1063,1072,1079,1086,1095,1102,1108,1114,1122,1131,1138,1146,1153,1159,1167,1173,1179,1186,1192,1199,1206,1213,1218,1225,1233,1240,1246,1253,1259,1267,1273,1280,1285,1292,1298,1302,1309,1316,1321,1325,1330,1336,1342,1345,1353,1357,1363,1368,1375,1380,1386,1392,1398,1404,1409,1414,1420,1429,1436,1441,1446,1451,1457,1463,1468,1473,1480,1488,1493,1498,1503,1508,1513,1519,1524,1529,1534,1539,1544,1549,1554,1558,1562,1567,1573,1579],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":39,"vwap":40},1383,26.1195,{"date":42,"open":43,"high":43,"low":44,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",26,25.685,-0.32,-1.22,260124.498493,1600,25.8415,{"date":51,"open":52,"high":53,"low":52,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",26.03,26.32,26.19,0.067,0.26,250371.545251,1655,26.2658,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",26.05,26.2,26.0401,26.123,0.063,0.24,216276.8967,963,26.1053,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",26.27,25.91,26.06,-0.2,-0.76,217290.986584,1785,26.0801,{"date":82,"open":83,"high":84,"low":85,"close":83,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",26.26,26.35,26.15,0.03,0.11,238547.175968,1368,26.2892,{"date":92,"open":93,"high":94,"low":95,"close":94,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",26.22,26.23,26.01,0.0557,0.21,165903.021928,1266,26.1322,{"date":102,"open":103,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",26.39,26.11,26.1743,-0.1853,-0.7,168230.515013,5863,26.1837,{"date":112,"open":85,"high":103,"low":85,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",26.3596,0.1496,0.57,154628.589019,944,26.2985,{"date":120,"open":121,"high":94,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",25.63,26.21,0.6692,2.62,195232.015951,4011,26.0671,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",25.41,25.55,25.38,25.5408,0.1408,0.55,201311.799412,1396,25.4499,{"date":140,"open":141,"high":142,"low":141,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",25.32,25.45,25.4,0.3528,1.41,244339.182152,7449,25.4123,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",25.06,25.2601,24.92,25.0472,-0.0078,-0.03,193828.9398,4887,25.1645,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",25.17,25.24,25.03,25.055,-0.1349,-0.54,144677.66699,870,25.0794,{"date":172,"open":173,"high":174,"low":164,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-14",25.16,25.28,25.1899,-0.2101,-0.83,259968.479964,2244,25.1761,{"date":182,"open":183,"high":184,"low":185,"close":143,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",25.33,25.455,25.29,0.2,0.79,191123.864385,748,25.4039,{"date":192,"open":142,"high":142,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",25.168,25.2,-0.265,-1.04,253900.758283,1919,25.2614,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",25.53,25.565,25.43,25.465,-0.0444,-0.17,262735.012701,1749,25.4834,{"date":212,"open":213,"high":213,"low":204,"close":214,"change":215,"percent_change":207,"volume":216,"transactions":217,"vwap":218},"2026-09-08",25.59,25.5094,-0.0434,239522.192004,4748,25.5355,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-04",25.67,25.47,25.5528,0.0778,0.31,155263.322819,953,25.514,{"date":230,"open":162,"high":131,"low":162,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",25.475,0.2845,1.13,227029.816225,1582,25.3395,{"date":238,"open":163,"high":163,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-02",25.0522,25.1905,0.0745,0.3,302482.635886,1393,25.1499,{"date":247,"open":248,"high":248,"low":151,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-01",25.46,25.116,-0.724,-2.8,269888.281297,3614,25.191,{"date":256,"open":257,"high":74,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-31",25.89,25.7,25.84,0.0251,0.1,418889.623864,2002,25.7639,{"date":266,"open":267,"high":52,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-28",25.97,25.76,25.8149,-0.1366,-0.53,314874.594252,1667,25.8906,{"date":276,"open":277,"high":267,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",25.77,25.71,25.9515,0.2605,1.01,224670.801392,1218,25.8692,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-26",25.65,25.745,25.6,25.691,0.036,0.14,251318.376469,1985,25.679,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-25",25.57,25.68,25.535,25.655,0.13,0.51,199293.884245,1914,25.6288,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":107,"volume":313,"transactions":314,"vwap":315},"2026-08-24",25.72,25.395,25.525,-0.1797,193542.119212,4084,25.5508,{"date":317,"open":268,"high":318,"low":213,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-21",25.92,25.7047,0.0647,0.25,188029.259341,1303,25.6851,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-20",25.81,25.819,25.6019,25.64,-0.1599,-0.62,186060.746511,8193,25.6823,{"date":337,"open":338,"high":74,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-19",25.82,25.725,25.7999,-0.0805,-0.31,198880.814769,3042,25.8462,{"date":347,"open":122,"high":84,"low":338,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-18",25.8804,-0.2996,-1.14,284281.676393,12526,25.8842,{"date":355,"open":19,"high":356,"low":85,"close":357,"change":358,"percent_change":-6,"volume":359,"transactions":360,"vwap":361},"2026-08-17",26.29,26.18,-0.0001,252193.69711,4634,26.2066,{"date":363,"open":94,"high":73,"low":104,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-14",26.1801,-0.0283,-0.11,142664.634377,1906,26.1836,{"date":371,"open":62,"high":372,"low":373,"close":374,"change":375,"percent_change":187,"volume":376,"transactions":377,"vwap":378},"2026-08-13",26.28,26.0062,26.2084,0.2046,216541.995543,1309,26.2106,{"date":380,"open":381,"high":75,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-12",26.04,25.9401,26.0038,0.1738,0.67,179481.657999,1583,26.0217,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-11",25.98,25.79,25.83,-0.09,-0.35,334048.080767,2189,25.8703,{"date":400,"open":401,"high":19,"low":257,"close":318,"change":402,"percent_change":76,"volume":403,"transactions":404,"vwap":405},"2026-08-10",25.9,-0.0508,218943.092118,2495,25.9431,{"date":407,"open":393,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-07",26.02,25.825,25.9708,0.1878,0.73,275945.559653,1926,25.928,{"date":417,"open":418,"high":20,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-06",25.85,25.665,25.783,-0.0715,-0.28,131897.857127,938,25.7976,{"date":427,"open":391,"high":428,"low":393,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-05",26.0299,25.8545,-0.0966,-0.37,261755.591254,2173,25.9222,{"date":436,"open":202,"high":18,"low":202,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-04",25.9511,0.5311,2.09,208734.053506,1361,25.8784,{"date":444,"open":445,"high":142,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-03",25.13,25.08,25.42,-0.1501,-0.59,271554.082366,1828,25.3074,{"date":454,"open":287,"high":287,"low":455,"close":456,"change":457,"percent_change":303,"volume":458,"transactions":459,"vwap":460},"2026-07-31",25.4009,25.5701,0.1301,229468.387682,1929,25.5465,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-30",25.11,25.48,25.44,0.475,1.9,137875.846002,986,25.3826,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-29",25.27,25.34,24.96,24.965,-0.27,-1.07,263270.895622,1967,25.0936,{"date":483,"open":464,"high":464,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-28",25.035,25.235,-0.125,-0.49,135639.32994,1257,25.2448,{"date":492,"open":267,"high":267,"low":493,"close":494,"change":495,"percent_change":76,"volume":496,"transactions":497,"vwap":498},"2026-07-27",25.23,25.36,-0.0519,246223.656384,1670,25.3945,{"date":500,"open":298,"high":501,"low":310,"close":502,"change":503,"percent_change":271,"volume":504,"transactions":505,"vwap":506},"2026-07-24",25.5774,25.4119,-0.1363,434919.257156,1632,25.464,{"date":508,"open":509,"high":509,"low":464,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-23",25.795,25.5482,-0.3284,-1.27,107113.828771,924,25.58,{"date":517,"open":327,"high":74,"low":268,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-22",25.8766,-0.0334,-0.13,195450.405687,1214,25.878,{"date":525,"open":391,"high":391,"low":268,"close":74,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-21",0.28,1.09,155746.585113,1080,25.9031,{"date":532,"open":299,"high":533,"low":534,"close":121,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-20",25.8,25.61,-0.1138,-0.44,145964.71126,1191,25.7082,{"date":541,"open":74,"high":74,"low":202,"close":542,"change":543,"percent_change":77,"volume":544,"transactions":545,"vwap":546},"2026-07-17",25.7438,-0.1962,308275.371662,2441,25.7123,{"date":548,"open":549,"high":357,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-16",26.17,25.905,25.94,-0.2309,-0.88,153970.038506,1126,25.9756,{"date":558,"open":122,"high":83,"low":52,"close":559,"change":560,"percent_change":394,"volume":561,"transactions":562,"vwap":563},"2026-07-15",26.1709,-0.0228,190428.300477,1912,26.1238,{"date":565,"open":85,"high":93,"low":62,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-14",26.1937,0.2037,0.78,141443.527867,952,26.1509,{"date":573,"open":372,"high":372,"low":318,"close":18,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-13",-0.38,-1.44,227156.81254,1472,26.0085,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-10",26.3,26.45,26.24,26.37,0.046,0.17,341400,{"date":589,"open":122,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-09",26.36,26.14,26.324,0.154,0.59,121000,{"date":597,"open":104,"high":54,"low":43,"close":549,"change":598,"percent_change":321,"volume":599,"transactions":9,"vwap":549},"2026-07-08",0.065,247100,{"date":601,"open":602,"high":357,"low":95,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-07",26.08,26.105,-0.135,-0.51,351500,{"date":608,"open":85,"high":356,"low":85,"close":583,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":583},"2026-07-06",0.04,0.15,175100,{"date":613,"open":581,"high":614,"low":615,"close":63,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":63},"2026-07-02",26.38,26.13,-0.106,-0.4,286000,{"date":620,"open":584,"high":614,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-01",26.261,26.306,-0.544,-2.03,282200,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-30",26.75,26.88,26.625,26.85,0.27,1.02,281200,{"date":636,"open":637,"high":638,"low":103,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-29",26.6,26.705,26.58,0.02,0.08,289000,{"date":644,"open":645,"high":646,"low":647,"close":645,"change":648,"percent_change":609,"volume":649,"transactions":9,"vwap":645},"2026-06-26",26.56,26.79,26.47,0.01,208000,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":632,"volume":656,"transactions":9,"vwap":654},"2026-06-25",26.46,26.7,26.55,0.072,305600,{"date":658,"open":659,"high":653,"low":660,"close":661,"change":662,"percent_change":271,"volume":663,"transactions":9,"vwap":661},"2026-06-24",26.57,26.44,26.478,-0.142,104600,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-23",26.72,26.461,26.62,-0.18,-0.67,199900,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-22",26.82,26.84,26.71,26.8,-0.04,-0.15,136700,{"date":682,"open":683,"high":684,"low":685,"close":675,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":675},"2026-06-18",26.83,26.97,26.73,0.12,0.45,227200,{"date":690,"open":677,"high":675,"low":668,"close":666,"change":156,"percent_change":366,"volume":691,"transactions":9,"vwap":666},"2026-06-17",158200,{"date":693,"open":631,"high":631,"low":694,"close":628,"change":520,"percent_change":695,"volume":696,"transactions":9,"vwap":628},"2026-06-16",26.725,-0.48,140700,{"date":698,"open":699,"high":700,"low":701,"close":629,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":629},"2026-06-15",26.86,26.91,26.811,0.222,0.83,112900,{"date":706,"open":668,"high":707,"low":708,"close":709,"change":710,"percent_change":87,"volume":711,"transactions":9,"vwap":709},"2026-06-12",26.735,26.525,26.658,0.028,205900,{"date":713,"open":660,"high":685,"low":714,"close":715,"change":716,"percent_change":281,"volume":717,"transactions":9,"vwap":715},"2026-06-11",26.377,26.63,0.267,198600,{"date":719,"open":103,"high":639,"low":720,"close":721,"change":520,"percent_change":487,"volume":722,"transactions":9,"vwap":721},"2026-06-10",26.34,26.363,119500,{"date":724,"open":715,"high":628,"low":19,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-09",26.493,-0.062,-0.23,312000,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-08",26.43,26.663,26.555,0.101,0.38,136900,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-05",26.93,26.4,26.454,-0.446,-1.66,182200,{"date":746,"open":739,"high":747,"low":646,"close":748,"change":749,"percent_change":669,"volume":750,"transactions":9,"vwap":748},"2026-06-04",26.99,26.9,-0.048,160200,{"date":752,"open":699,"high":753,"low":754,"close":755,"change":756,"percent_change":207,"volume":757,"transactions":9,"vwap":755},"2026-06-03",27,26.65,26.948,-0.047,118500,{"date":759,"open":760,"high":761,"low":699,"close":762,"change":763,"percent_change":394,"volume":764,"transactions":9,"vwap":762},"2026-06-02",26.95,27.09,26.995,-0.025,207100,{"date":766,"open":767,"high":768,"low":699,"close":769,"change":395,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-01",27.01,27.055,27.02,-1.28,204600,{"date":773,"open":774,"high":24,"low":775,"close":776,"change":610,"percent_change":135,"volume":777,"transactions":9,"vwap":776},"2026-05-29",27.28,27.225,27.37,288600,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":86,"percent_change":87,"volume":783,"transactions":9,"vwap":782},"2026-05-28",27.049999,27.38,27.22,199200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":669,"volume":791,"transactions":9,"vwap":789},"2026-05-27",27.29,27.35,27.059999,27.19,-0.05,198700,{"date":793,"open":794,"high":774,"low":795,"close":796,"change":686,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-26",27.25,27.08,27.24,0.44,126900,{"date":800,"open":801,"high":782,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-22",27.17,26.98,27.12,0.06,0.22,238600,{"date":808,"open":699,"high":788,"low":699,"close":788,"change":640,"percent_change":809,"volume":810,"transactions":9,"vwap":788},"2026-05-21",0.07,156800,{"date":812,"open":753,"high":813,"low":674,"close":814,"change":56,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-20",27.094,27.040001,0.97,120100,{"date":818,"open":819,"high":629,"low":638,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-19",26.78,-0.026,-0.1,95200,{"date":824,"open":748,"high":748,"low":676,"close":825,"change":826,"percent_change":342,"volume":827,"transactions":9,"vwap":825},"2026-05-18",26.806,-0.084,89300,{"date":829,"open":788,"high":788,"low":677,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-15",26.89,-0.22,-0.81,174200,{"date":835,"open":760,"high":836,"low":760,"close":836,"change":837,"percent_change":594,"volume":838,"transactions":9,"vwap":836},"2026-05-14",27.11,0.158,234400,{"date":840,"open":677,"high":814,"low":677,"close":841,"change":842,"percent_change":594,"volume":843,"transactions":9,"vwap":841},"2026-05-13",26.952,0.157,200800,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":167,"volume":850,"transactions":9,"vwap":848},"2026-05-12",26.92,26.66,26.795,-0.145,155000,{"date":852,"open":629,"high":853,"low":683,"close":854,"change":394,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-11",26.959,26.94,-0.33,178000,{"date":858,"open":677,"high":795,"low":859,"close":860,"change":21,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-08",26.765,27.030001,0.86,96000,{"date":864,"open":668,"high":865,"low":668,"close":677,"change":866,"percent_change":632,"volume":867,"transactions":9,"vwap":677},"2026-05-07",26.87,0.071,114500,{"date":869,"open":637,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-06",26.81,26.545,26.729,0.284,1.07,126600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-05",26.41,26.565,26.375,26.445,0.181,0.69,180500,{"date":886,"open":887,"high":888,"low":549,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-04",26.33,26.42,26.264,-0.196,-0.74,171500,{"date":894,"open":94,"high":652,"low":895,"close":652,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":652},"2026-05-01",26.204,-0.24,-0.9,170400,{"date":900,"open":901,"high":628,"low":887,"close":653,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":653},"2026-04-30",26.61,0.16,0.6,372000,{"date":906,"open":614,"high":907,"low":581,"close":907,"change":882,"percent_change":883,"volume":908,"transactions":9,"vwap":907},"2026-04-29",26.54,308900,{"date":910,"open":590,"high":740,"low":122,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-28",26.359,-0.091,-0.34,81700,{"date":916,"open":647,"high":647,"low":84,"close":582,"change":207,"percent_change":917,"volume":918,"transactions":9,"vwap":582},"2026-04-27",-0.64,181000,{"date":920,"open":720,"high":754,"low":921,"close":668,"change":922,"percent_change":923,"volume":750,"transactions":9,"vwap":668},"2026-04-24",26.255,0.47,1.8,{"date":925,"open":63,"high":590,"low":267,"close":85,"change":727,"percent_change":926,"volume":927,"transactions":9,"vwap":85},"2026-04-23",-0.87,210000,{"date":929,"open":930,"high":888,"low":43,"close":614,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":614},"2026-04-22",26.09,0.521,2.01,113600,{"date":935,"open":936,"high":937,"low":259,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-21",26.040001,26.07,25.859,-0.041,-0.16,140600,{"date":943,"open":95,"high":95,"low":533,"close":401,"change":940,"percent_change":944,"volume":945,"transactions":9,"vwap":401},"2026-04-20",-0.61,135800,{"date":947,"open":18,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-17",26.115,25.807,26.059999,0.325,1.26,302400,{"date":955,"open":956,"high":327,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-16",25.73,25.595,25.735,-0.015,-0.06,163900,{"date":963,"open":964,"high":277,"low":965,"close":966,"change":225,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-15",25.39,25.35,25.75,1.22,200500,{"date":970,"open":971,"high":972,"low":973,"close":465,"change":115,"percent_change":974,"volume":975,"transactions":9,"vwap":465},"2026-04-14",25.07,25.49,25.045,2.29,199700,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-13",24.54,24.93,24.87,0.179,0.72,69000,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":21,"volume":990,"transactions":9,"vwap":988},"2026-04-10",24.74,24.645,24.691,0.056,83600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-09",24.5,24.82,24.4,24.635,0.097,0.4,111100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-08",24.62,24.66,24.425,24.538,0.666,2.79,93500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":809,"volume":1016,"transactions":9,"vwap":1014},"2026-04-07",23.86,23.935,23.52,23.872,0.017,44300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":998,"volume":1024,"transactions":9,"vwap":1022},"2026-04-06",23.78,23.88,23.76,23.855,0.095,90300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1021,"change":1030,"percent_change":678,"volume":1031,"transactions":9,"vwap":1021},"2026-04-02",23.345,23.85,23.268,-0.01,76000,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":422,"volume":1038,"transactions":9,"vwap":1036},"2026-04-01",23.6,23.92,23.77,-0.067,97200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-31",23.43,23.87,23.4,23.837,0.697,3.01,78900,{"date":1049,"open":1050,"high":1051,"low":25,"close":1052,"change":1053,"percent_change":670,"volume":1054,"transactions":9,"vwap":1052},"2026-03-30",23.29,23.37,23.14,-0.155,94500,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-27",23.609,23.27,23.295,-0.428,-1.8,218100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-26",24.040001,24.07,23.64,23.723,-0.422,-1.75,172400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":598,"percent_change":632,"volume":1078,"transactions":9,"vwap":1077},"2026-03-25",24.24,24.3,24.13,24.145,45500,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":477,"volume":1085,"transactions":9,"vwap":1083},"2026-03-24",24.42,24,24.08,-0.064,99300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-23",24.22,24.36,24.02,24.144,0.204,0.85,143400,{"date":1096,"open":1097,"high":1097,"low":1028,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-20",24.29,23.94,-0.359,-1.48,118900,{"date":1103,"open":1074,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":536,"volume":1024,"transactions":9,"vwap":1106},"2026-03-19",24.39,24.118,24.299,-0.107,{"date":1109,"open":1110,"high":1110,"low":995,"close":1111,"change":1112,"percent_change":350,"volume":1113,"transactions":9,"vwap":1111},"2026-03-18",24.63,24.406,-0.282,85200,{"date":1115,"open":1116,"high":1117,"low":1002,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-17",24.675,24.725,24.688,0.174,0.71,88200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-16",24.52,24.64,24.45,24.514,0.229,0.94,65700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":520,"percent_change":271,"volume":1137,"transactions":9,"vwap":1136},"2026-03-13",24.43,24.72,24.26,24.285,106800,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-12",24.57,24.38,24.415,-0.326,-1.32,77700,{"date":1147,"open":1148,"high":1149,"low":1003,"close":1150,"change":1151,"percent_change":610,"volume":1152,"transactions":9,"vwap":1150},"2026-03-11",24.77,24.84,24.741,0.038,107300,{"date":1154,"open":1003,"high":1155,"low":1003,"close":1156,"change":1157,"percent_change":940,"volume":1158,"transactions":9,"vwap":1156},"2026-03-10",24.91,24.703,-0.039,140500,{"date":1160,"open":1081,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-09",24.85,24.214,24.742,0.225,0.92,115500,{"date":1168,"open":1169,"high":1148,"low":1126,"close":1170,"change":1171,"percent_change":897,"volume":1172,"transactions":9,"vwap":1170},"2026-03-06",24.51,24.517,-0.223,170500,{"date":1174,"open":1175,"high":153,"low":1176,"close":986,"change":1177,"percent_change":605,"volume":1178,"transactions":9,"vwap":986},"2026-03-05",24.75,24.531,-0.126,151300,{"date":1180,"open":1125,"high":1181,"low":1002,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-04",24.98,24.866,0.321,1.31,90100,{"date":1187,"open":1188,"high":1125,"low":1074,"close":1189,"change":1190,"percent_change":926,"volume":1191,"transactions":9,"vwap":1189},"2026-03-03",24.35,24.545,-0.215,97300,{"date":1193,"open":1169,"high":1149,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-02",24.44,24.76,-0.45,-1.79,119700,{"date":1200,"open":1201,"high":163,"low":979,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-27",25.049999,25.21,0.084,0.33,175000,{"date":1207,"open":132,"high":132,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-26",24.947,25.126,-0.252,-0.99,199100,{"date":1214,"open":194,"high":143,"low":194,"close":1215,"change":1216,"percent_change":527,"volume":1217,"transactions":9,"vwap":1215},"2026-02-25",25.378,0.273,76400,{"date":1219,"open":994,"high":1220,"low":994,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-24",25.25,25.105,0.288,1.16,91300,{"date":1226,"open":1227,"high":1228,"low":1175,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-23",25.059999,25.125,24.817,-0.276,-1.1,154200,{"date":1234,"open":1235,"high":493,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-20",24.9,25.093,0.153,0.61,197900,{"date":1241,"open":1235,"high":1181,"low":1242,"close":1243,"change":1244,"percent_change":207,"volume":1245,"transactions":9,"vwap":1243},"2026-02-19",24.83,24.94,-0.042,145900,{"date":1247,"open":1248,"high":194,"low":1249,"close":1250,"change":1251,"percent_change":861,"volume":1252,"transactions":9,"vwap":1250},"2026-02-18",24.88,24.824,24.982,0.214,158300,{"date":1254,"open":1255,"high":1155,"low":1169,"close":1256,"change":1257,"percent_change":821,"volume":1258,"transactions":9,"vwap":1256},"2026-02-17",24.7,24.768,-0.024,131500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":302,"volume":1266,"transactions":9,"vwap":1264},"2026-02-13",24.789,24.97,24.595,24.792,0.031,92700,{"date":1268,"open":163,"high":473,"low":1175,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-12",24.761,-0.426,-1.69,139400,{"date":1274,"open":1202,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":225,"volume":1279,"transactions":9,"vwap":1277},"2026-02-11",25.31,25.014999,25.187,0.079,317700,{"date":1281,"open":174,"high":141,"low":1282,"close":1282,"change":1283,"percent_change":167,"volume":1284,"transactions":9,"vwap":1282},"2026-02-10",25.108,-0.136,135400,{"date":1286,"open":1262,"high":130,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-09",24.935,25.244,0.159,0.63,126500,{"date":1293,"open":986,"high":162,"low":1255,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-06",25.084999,0.385,1.56,250800,{"date":1299,"open":1134,"high":1161,"low":1124,"close":1255,"change":422,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1255},"2026-02-05",-1.12,237400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1181,"change":1307,"percent_change":177,"volume":1308,"transactions":9,"vwap":1181},"2026-02-04",25.15,25.19,24.69,-0.208,211000,{"date":1310,"open":534,"high":330,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-03",24.945,25.188,-0.417,-1.63,255100,{"date":1317,"open":185,"high":299,"low":185,"close":1318,"change":1319,"percent_change":926,"volume":1320,"transactions":9,"vwap":1318},"2026-02-02",25.605,-0.225,72900,{"date":1322,"open":318,"high":408,"low":121,"close":393,"change":1323,"percent_change":832,"volume":1324,"transactions":9,"vwap":393},"2026-01-30",-0.21,127300,{"date":1326,"open":357,"high":357,"low":213,"close":936,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":936},"2026-01-29",-0.174,-0.66,290500,{"date":1331,"open":887,"high":590,"low":1332,"close":1333,"change":1334,"percent_change":261,"volume":1335,"transactions":9,"vwap":1333},"2026-01-28",26.143,26.214,0.026,85100,{"date":1337,"open":930,"high":94,"low":18,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-27",26.188,0.268,1.03,84000,{"date":1343,"open":393,"high":43,"low":277,"close":318,"change":55,"percent_change":56,"volume":1344,"transactions":9,"vwap":318},"2026-01-26",191000,{"date":1346,"open":1347,"high":318,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-23",25.74,25.66,25.853,0.083,0.32,148200,{"date":1354,"open":278,"high":418,"low":330,"close":277,"change":1295,"percent_change":1355,"volume":1356,"transactions":9,"vwap":277},"2026-01-22",1.52,142100,{"date":1358,"open":194,"high":1359,"low":463,"close":1360,"change":1361,"percent_change":640,"volume":1362,"transactions":9,"vwap":1360},"2026-01-21",25.609,25.385,0.005,221100,{"date":1364,"open":964,"high":213,"low":163,"close":132,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":132},"2026-01-20",-0.385,-1.49,408600,{"date":1369,"open":401,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":207,"volume":1374,"transactions":9,"vwap":1372},"2026-01-16",25.95,25.707,25.765,-0.045,117000,{"date":1376,"open":1377,"high":95,"low":268,"close":327,"change":1378,"percent_change":982,"volume":1379,"transactions":9,"vwap":327},"2026-01-15",25.96,0.184,133400,{"date":1381,"open":18,"high":18,"low":142,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-14",25.626,-0.301,-1.16,181900,{"date":1387,"open":1388,"high":602,"low":259,"close":1389,"change":1390,"percent_change":574,"volume":1391,"transactions":9,"vwap":1389},"2026-01-13",26.030001,25.927,-0.098,129700,{"date":1393,"open":1394,"high":1395,"low":418,"close":1396,"change":394,"percent_change":913,"volume":1397,"transactions":9,"vwap":1396},"2026-01-12",25.93,26.065001,26.025,170100,{"date":1399,"open":393,"high":1400,"low":956,"close":948,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":948},"2026-01-09",26.135,0.274,1.06,128100,{"date":1405,"open":327,"high":1370,"low":258,"close":1406,"change":1407,"percent_change":727,"volume":1408,"transactions":9,"vwap":1406},"2026-01-08",25.841,-0.059,138200,{"date":1410,"open":318,"high":937,"low":259,"close":401,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":401},"2026-01-07",0.024,0.09,356500,{"date":1415,"open":299,"high":401,"low":299,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-06",25.876,0.295,1.15,106600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-05",25.62,25.69,25.5,25.581,0.134,0.53,161700,{"date":1430,"open":278,"high":268,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-02",25.37,25.447,-0.178,-0.69,141200,{"date":1437,"open":277,"high":393,"low":289,"close":1438,"change":1439,"percent_change":1328,"volume":1440,"transactions":9,"vwap":1438},"2025-12-31",25.625,-0.171,143800,{"date":1442,"open":533,"high":418,"low":1372,"close":1443,"change":1444,"percent_change":640,"volume":1445,"transactions":9,"vwap":1443},"2025-12-30",25.796,0.006,63000,{"date":1447,"open":268,"high":1448,"low":258,"close":392,"change":1449,"percent_change":536,"volume":1450,"transactions":9,"vwap":392},"2025-12-29",25.925,-0.115,84100,{"date":1452,"open":551,"high":95,"low":1453,"close":550,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":550},"2025-12-26",25.889,-0.018,-0.07,65100,{"date":1458,"open":1459,"high":1460,"low":327,"close":1460,"change":1461,"percent_change":735,"volume":1462,"transactions":9,"vwap":1460},"2025-12-24",25.86,25.923,0.098,51200,{"date":1464,"open":278,"high":259,"low":258,"close":409,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":409},"2025-12-23",-0.25,-0.96,120600,{"date":1469,"open":1470,"high":1470,"low":95,"close":1471,"change":809,"percent_change":632,"volume":1472,"transactions":9,"vwap":1471},"2025-12-22",26.205,26.075001,98400,{"date":1474,"open":1475,"high":408,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-19",25.88,26.0049992,0.328,1.28,58200,{"date":1481,"open":309,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-18",25.845,25.631,25.677,0.169,0.66,60400,{"date":1489,"open":418,"high":20,"low":222,"close":1490,"change":1491,"percent_change":46,"volume":1492,"transactions":9,"vwap":1490},"2025-12-17",25.508,-0.316,61400,{"date":1494,"open":257,"high":18,"low":330,"close":1495,"change":1496,"percent_change":632,"volume":1497,"transactions":9,"vwap":1495},"2025-12-16",25.824,0.069,80100,{"date":1499,"open":18,"high":18,"low":299,"close":1500,"change":1501,"percent_change":449,"volume":1502,"transactions":9,"vwap":1500},"2025-12-15",25.755,-0.153,64400,{"date":1504,"open":63,"high":63,"low":1459,"close":1505,"change":913,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-12",25.908,-1.3,143300,{"date":1509,"open":590,"high":590,"low":1510,"close":1511,"change":156,"percent_change":366,"volume":1512,"transactions":9,"vwap":1511},"2025-12-11",26.0090008,26.248,112300,{"date":1514,"open":1515,"high":53,"low":936,"close":1516,"change":1517,"percent_change":225,"volume":1518,"transactions":9,"vwap":1516},"2025-12-10",26.16,26.278,0.082,53900,{"date":1520,"open":1515,"high":94,"low":17,"close":1521,"change":1522,"percent_change":67,"volume":1523,"transactions":9,"vwap":1521},"2025-12-09",26.196,0.062,95100,{"date":1525,"open":73,"high":73,"low":937,"close":1526,"change":1527,"percent_change":76,"volume":1528,"transactions":9,"vwap":1526},"2025-12-08",26.134,-0.052,40900,{"date":1530,"open":1515,"high":356,"low":104,"close":1531,"change":1532,"percent_change":1204,"volume":1533,"transactions":9,"vwap":1531},"2025-12-05",26.186,0.085,57300,{"date":1535,"open":19,"high":19,"low":95,"close":1536,"change":1537,"percent_change":520,"volume":1538,"transactions":9,"vwap":1536},"2025-12-04",26.101,-0.034,46500,{"date":1540,"open":1388,"high":1515,"low":1541,"close":1400,"change":1542,"percent_change":797,"volume":1543,"transactions":9,"vwap":1400},"2025-12-03",25.985,0.115,58900,{"date":1545,"open":43,"high":937,"low":1546,"close":408,"change":302,"percent_change":1547,"volume":1548,"transactions":9,"vwap":408},"2025-12-02",25.938,0.5,45400,{"date":1550,"open":1394,"high":1551,"low":268,"close":257,"change":1552,"percent_change":207,"volume":1553,"transactions":9,"vwap":257},"2025-12-01",25.975,-0.044,36700,{"date":1555,"open":1459,"high":267,"low":1459,"close":1556,"change":1278,"percent_change":225,"volume":1557,"transactions":9,"vwap":1556},"2025-11-28",25.934,23300,{"date":1559,"open":74,"high":74,"low":268,"close":1560,"change":641,"percent_change":225,"volume":1561,"transactions":9,"vwap":1560},"2025-11-26",25.855,55200,{"date":1563,"open":1422,"high":533,"low":222,"close":1564,"change":97,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-25",25.775,0.82,89100,{"date":1568,"open":132,"high":515,"low":1569,"close":203,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":203},"2025-11-24",25.335,0.415,1.65,31100,{"date":1574,"open":1575,"high":474,"low":1576,"close":1304,"change":292,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1304},"2025-11-21",25.02,24.871,0.56,90000,{"date":36,"open":1580,"high":1575,"low":1581,"close":1580,"change":1582,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},25.01,25,0,517600,{"status":1585,"indices":1586,"watchlist":1627,"sectors":1648,"benchmarks":1694},"success",[1587,1593,1599,1606,1613,1619],{"symbol":1588,"name":1589,"price":1590,"change":1591,"pct_change":412,"is_up":11,"sparkline":1592,"date":5},"SPX","S&P 500",7722.72,56.27,"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":1594,"name":1595,"price":1596,"change":1597,"pct_change":30,"is_up":11,"sparkline":1598,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1600,"name":1601,"price":1602,"change":1603,"pct_change":1604,"is_up":11,"sparkline":1605,"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":1607,"name":1608,"price":1609,"change":1610,"pct_change":1611,"is_up":11,"sparkline":1612,"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":1614,"name":1615,"price":1616,"change":1581,"pct_change":1617,"is_up":11,"sparkline":1618,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1620,"name":1621,"price":1622,"change":1623,"pct_change":1624,"is_up":1625,"sparkline":1626,"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",[1628,1635,1641],{"symbol":1629,"name":1630,"price":1631,"change":1632,"pct_change":1633,"is_up":11,"sparkline":1634,"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":1636,"name":1637,"price":1638,"change":1639,"pct_change":633,"is_up":11,"sparkline":1640,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1642,"name":1643,"price":1644,"change":1645,"pct_change":1646,"is_up":11,"sparkline":1647,"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",[1649,1653,1657,1661,1665,1669,1673,1677,1681,1685,1689],{"name":1650,"etf":1651,"change":281,"price":1652,"is_up":11},"Technology","XLK",199.81,{"name":1654,"etf":1655,"change":804,"price":1656,"is_up":11},"Financials","XLF",53.49,{"name":1658,"etf":1659,"change":1030,"price":1660,"is_up":1625},"Healthcare","XLV",166.18,{"name":1662,"etf":1663,"change":233,"price":1664,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":1666,"etf":1667,"change":321,"price":1668,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1670,"etf":1671,"change":998,"price":1672,"is_up":11},"Energy","XLE",62.95,{"name":1674,"etf":1675,"change":568,"price":1676,"is_up":11},"Industrials","XLI",169.95,{"name":1678,"etf":1679,"change":1486,"price":1680,"is_up":11},"Materials","XLB",48.86,{"name":1682,"etf":1683,"change":1351,"price":1684,"is_up":11},"Real Estate","XLRE",40.81,{"name":1686,"etf":1687,"change":735,"price":1688,"is_up":11},"Utilities","XLU",39.83,{"name":1690,"etf":1691,"change":1692,"price":1693,"is_up":11},"Comm Services","XLC",0.35,110.32,[1695,1700,1704,1708],{"ticker":1696,"name":1697,"price":1698,"change":1699,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1701,"name":1702,"price":1703,"change":633,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1705,"name":1706,"price":1707,"change":1604,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1709,"name":1710,"price":1711,"change":1617,"is_up":11},"IWM","iShares Russell 2000",281.52]