[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBTL":3,"stock-historical-CBTL":30,"homepage-market-summary":1576},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBTL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0177,0.20364,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.0101,20.1,20.1098,20.01,19.963,0.0471,0.24,1394.05,25.27,17.27,2722.178608196721,34.3,244,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},2722,664211.5804,-18.63,"2025-10-14",[39,42,50,58,66,73,83,91,99,105,112,121,130,138,148,156,163,173,181,189,197,204,215,222,231,238,247,255,263,272,282,289,297,306,315,322,327,332,341,349,356,363,371,379,388,395,404,413,420,427,433,440,450,461,470,479,486,495,504,512,519,524,532,539,545,551,558,565,571,578,582,587,593,599,603,608,614,621,627,631,635,640,646,653,659,666,673,681,686,693,699,706,712,718,724,728,735,742,748,754,761,766,772,777,785,791,798,805,808,814,817,824,829,833,839,844,849,853,857,862,867,873,878,885,890,895,901,906,913,918,923,928,934,939,944,948,953,959,964,969,974,980,984,992,997,1003,1008,1013,1018,1023,1030,1035,1040,1046,1050,1057,1062,1066,1070,1075,1081,1085,1092,1098,1103,1110,1114,1119,1126,1135,1140,1147,1155,1162,1169,1173,1180,1186,1193,1200,1207,1215,1223,1229,1235,1242,1248,1253,1259,1265,1272,1277,1282,1287,1295,1301,1306,1312,1319,1324,1330,1335,1340,1344,1349,1356,1360,1364,1369,1376,1383,1390,1393,1399,1405,1411,1415,1421,1429,1436,1440,1445,1452,1458,1464,1470,1477,1484,1490,1496,1501,1507,1513,1519,1523,1528,1533,1539,1544,1551,1557,1562,1566,1571],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},34,20.0273,{"date":43,"open":44,"high":44,"low":21,"close":21,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",19.975,0.1129,0.57,210.0967,22,19.9557,{"date":51,"open":52,"high":52,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",19.8501,0.012,0.06,43.1887,20,19.9191,{"date":59,"open":60,"high":60,"low":60,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",19.8381,0.0303,0.15,15.0967,16,19.856,{"date":67,"open":68,"high":68,"low":68,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":56,"vwap":72},"2026-09-28",19.8078,-0.0472,-0.24,51.0967,19.8022,{"date":74,"open":75,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",19.86,19.83,19.855,-0.03,-0.15,2120.1467,25,19.834,{"date":84,"open":75,"high":85,"low":75,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",19.885,0.0081,0.04,388.5612,36,19.8466,{"date":92,"open":93,"high":93,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-23",19.8769,-0.1847,-0.92,16.5612,17,19.9251,{"date":100,"open":101,"high":101,"low":101,"close":101,"change":102,"percent_change":-6,"volume":103,"transactions":56,"vwap":104},"2026-09-22",20.0616,-0.001,152.345,20.021,{"date":106,"open":107,"high":107,"low":107,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":56,"vwap":111},"2026-09-21",20.0626,0.523,2.68,68.396,19.994,{"date":113,"open":114,"high":115,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-18",19.52,19.5396,0.5045,2.65,341.05,29,19.4714,{"date":122,"open":123,"high":124,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-17",19.02,19.0351,0.0685,0.36,339.296,21,19.0218,{"date":131,"open":132,"high":132,"low":132,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-16",18.9666,0.0157,0.08,13.296,14,18.9097,{"date":139,"open":140,"high":141,"low":140,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-15",18.92,18.955,18.9509,-0.3191,-1.66,1082.296,23,18.9389,{"date":149,"open":150,"high":151,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":146,"vwap":155},"2026-09-14",19.2049,19.27,0.185,0.97,226.3967,19.2041,{"date":157,"open":158,"high":158,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":97,"vwap":162},"2026-09-11",19.085,0.0299,0.16,15.348,19.1307,{"date":164,"open":165,"high":166,"low":167,"close":166,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-10",18.991,19.0551,18.99,-0.1106,-0.58,839.296,26,19.0052,{"date":174,"open":175,"high":175,"low":175,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-09",19.1657,-0.0045,-0.02,115.348,18,19.2486,{"date":182,"open":183,"high":183,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-08",19.1702,-0.1462,-0.76,119.4,35,19.1932,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-04",19.3164,-0.1981,-1.02,36.347,19,19.2897,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":97,"vwap":203},"2026-09-03",19.5145,0.4469,2.34,54.692,19.4067,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-02",19.08,19.09,19.04,19.0676,-0.0111,-0.06,2467.305,28,19.0501,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":48,"vwap":221},"2026-09-01",19.0787,-0.1477,-0.77,20.941,19.0923,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":146,"vwap":230},"2026-08-31",19.14,19.2264,19.1399,0.1463,0.77,758.4,19.1412,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":179,"vwap":237},"2026-08-28",19.0801,-0.2249,-1.16,17.348,19.1591,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":241},"2026-08-27",19.32,19.3201,19.305,0.1414,0.74,1270.332,27,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":97,"vwap":254},"2026-08-26",19.145,19.1636,-0.0219,-0.11,322.296,19.1433,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":195,"vwap":262},"2026-08-25",19.225,19.1855,0.0135,0.07,149.296,19.2194,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":187,"vwap":271},"2026-08-24",19.13,19.19,19.172,0.202,1.06,577.9848,19.1691,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-21",19.01,19.011,18.97,0.415,2.24,13940.9848,65,19.0085,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":64,"vwap":288},"2026-08-20",18.555,0.4149,2.29,16.9328,18.5154,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":48,"vwap":296},"2026-08-19",17.79,18.1401,0.4051,2.28,832.9328,17.7936,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":171,"vwap":305},"2026-08-18",17.67,17.77,17.735,0.0388,0.22,2360.9328,17.7128,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":171,"vwap":314},"2026-08-17",17.64,17.6962,17.615,0.1461,0.83,561.9888,17.6264,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":64,"vwap":321},"2026-08-14",17.5501,-0.065,-0.37,21.9328,17.5398,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":325,"volume":287,"transactions":64,"vwap":326},"2026-08-13",17.6151,0,17.6115,{"date":328,"open":324,"high":324,"low":324,"close":324,"change":329,"percent_change":78,"volume":330,"transactions":64,"vwap":331},"2026-08-12",-0.0051,61.9328,17.6609,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":211,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-11",17.6,17.625,17.6202,-0.34,2227.9328,32,17.6029,{"date":342,"open":343,"high":291,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":89,"vwap":348},"2026-08-10",17.72,17.6802,-0.1198,-0.67,642.9888,17.7566,{"date":350,"open":300,"high":351,"low":300,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":128,"vwap":355},"2026-08-07",17.8,0.0849,0.48,239.9328,17.7753,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":136,"vwap":362},"2026-08-06",17.7151,-0.0399,-0.22,13.9328,17.6903,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":128,"vwap":370},"2026-08-05",17.68,17.755,0.0549,0.31,1252.9328,17.6797,{"date":372,"open":308,"high":373,"low":308,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":171,"vwap":378},"2026-08-04",17.71,17.7001,0.0251,0.14,1828.9328,17.6534,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":146,"vwap":387},"2026-08-03",17.69,17.7,17.675,0.0967,0.55,905.9888,17.6886,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":136,"vwap":394},"2026-07-31",17.5783,-0.2167,-1.22,28.9328,17.5815,{"date":396,"open":397,"high":398,"low":300,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-30",17.78,17.795,0.155,0.88,4893.9328,71,17.7775,{"date":405,"open":406,"high":407,"low":308,"close":308,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-29",17.74,17.76,-0.0332,-0.19,3430.9328,55,17.6967,{"date":414,"open":299,"high":415,"low":299,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":195,"vwap":419},"2026-07-28",17.6732,-0.1218,-0.68,784.9328,17.6605,{"date":421,"open":422,"high":398,"low":422,"close":398,"change":423,"percent_change":424,"volume":425,"transactions":179,"vwap":426},"2026-07-27",17.7701,0.065,0.37,579.9888,17.7742,{"date":428,"open":373,"high":429,"low":365,"close":429,"change":430,"percent_change":252,"volume":431,"transactions":146,"vwap":432},"2026-07-24",17.73,-0.0195,534.9328,17.6974,{"date":434,"open":291,"high":291,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":81,"vwap":439},"2026-07-23",17.7495,-0.1339,-0.75,1211.9328,17.773,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-22",17.85,17.91,17.8834,-0.0416,-0.23,5295.9328,40,17.8771,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-21",17.94,17.98,17.87,17.925,0.12,0.67,16057.9328,137,17.9062,{"date":462,"open":343,"high":463,"low":343,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-20",17.83,17.805,0.1249,0.71,5101.9888,31,17.7538,{"date":471,"open":472,"high":381,"low":473,"close":474,"change":475,"percent_change":252,"volume":476,"transactions":477,"vwap":478},"2026-07-17",17.56,17.54,17.6801,-0.0201,9113.9328,52,17.62,{"date":480,"open":382,"high":407,"low":382,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":448,"vwap":485},"2026-07-16",17.7002,-0.0829,-0.47,6829.9328,17.7277,{"date":487,"open":351,"high":488,"low":300,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-15",17.84,17.7831,0.0503,0.28,7213.9328,39,17.8119,{"date":496,"open":299,"high":407,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-14",17.66,17.7328,0.2529,1.45,7331.9328,50,17.7108,{"date":505,"open":506,"high":472,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":339,"vwap":511},"2026-07-13",17.53,17.4799,-0.1851,-1.05,3546.9898,17.5312,{"date":513,"open":382,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-07-10",17.75,17.665,0.09,0.51,7700,{"date":520,"open":473,"high":521,"low":506,"close":522,"change":516,"percent_change":517,"volume":523,"transactions":9,"vwap":522},"2026-07-09",17.59,17.575,9600,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-07-08",17.44,17.5,17.485,-0.156,-0.88,10200,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":177,"volume":538,"transactions":9,"vwap":535},"2026-07-07",17.599,17.641,17.58,-0.004,1400,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":228,"volume":544,"transactions":9,"vwap":542},"2026-07-06",17.52,17.645,0.135,2100,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":32,"transactions":9,"vwap":548},"2026-07-02",17.55,17.51,0.113,0.65,{"date":552,"open":26,"high":553,"low":26,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-01",17.428,17.397,0.092,0.53,500,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":252,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-06-30",17.33,17.28,17.305,-0.63,1800,{"date":566,"open":526,"high":526,"low":567,"close":568,"change":569,"percent_change":570,"volume":557,"transactions":9,"vwap":568},"2026-06-29",17.39,17.415,0.001,0.01,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-06-26",17.45,17.414,0.029,0.17,300,{"date":579,"open":573,"high":573,"low":580,"close":580,"change":581,"percent_change":79,"volume":577,"transactions":9,"vwap":580},"2026-06-25",17.385,-0.026,{"date":583,"open":548,"high":548,"low":584,"close":584,"change":585,"percent_change":530,"volume":586,"transactions":9,"vwap":584},"2026-06-24",17.411,-0.154,100,{"date":588,"open":521,"high":334,"low":547,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-23",17.565,-0.149,-0.84,900,{"date":594,"open":397,"high":351,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-22",17.714,0.099,0.56,800,{"date":600,"open":381,"high":381,"low":310,"close":310,"change":601,"percent_change":602,"volume":586,"transactions":9,"vwap":310},"2026-06-18",-0.055,-0.31,{"date":604,"open":514,"high":463,"low":299,"close":299,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":299},"2026-06-17",-0.09,-0.51,3600,{"date":609,"open":610,"high":610,"low":407,"close":407,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":407},"2026-06-16",17.81,-0.075,-0.42,200,{"date":615,"open":616,"high":454,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-15",17.86,17.835,0.18,1.02,1300,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":613,"transactions":9,"vwap":624},"2026-06-12",17.65,17.655,-0.015,-0.08,{"date":628,"open":623,"high":299,"low":623,"close":299,"change":629,"percent_change":630,"volume":586,"transactions":9,"vwap":299},"2026-06-11",0.095,0.54,{"date":632,"open":478,"high":478,"low":522,"close":522,"change":633,"percent_change":211,"volume":634,"transactions":9,"vwap":522},"2026-06-10",-0.01,400,{"date":636,"open":308,"high":308,"low":637,"close":637,"change":638,"percent_change":639,"volume":557,"transactions":9,"vwap":637},"2026-06-09",17.585,-0.1,-0.57,{"date":641,"open":381,"high":382,"low":299,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-08",17.685,0.194,1.11,600,{"date":647,"open":521,"high":521,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-05",17.445,17.491,-0.208,-1.18,4900,{"date":654,"open":521,"high":429,"low":521,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-04",17.699,-0.072,-0.41,13200,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-03",17.89,17.771,-0.115,-0.64,3500,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-02",17.99,17.886,-0.283,-1.56,2900,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":219,"volume":680,"transactions":9,"vwap":678},"2026-06-01",18.19,18.2,18.13,18.169,-0.141,3900,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":87,"volume":645,"transactions":9,"vwap":684},"2026-05-29",18.29,18.31,0.007,{"date":687,"open":684,"high":684,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-05-28",18.281,18.303,-0.119,-0.65,1600,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":639,"volume":698,"transactions":9,"vwap":696},"2026-05-27",18.48,18.422,-0.106,4100,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":575,"percent_change":160,"volume":705,"transactions":9,"vwap":704},"2026-05-26",18.58,18.66,18.52,18.528,6500,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":679,"percent_change":185,"volume":711,"transactions":9,"vwap":710},"2026-05-22",18.61,18.62,18.499,1200,{"date":713,"open":708,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":620,"transactions":9,"vwap":714},"2026-05-21",18.64,18.6,-0.007,-0.04,{"date":719,"open":709,"high":720,"low":709,"close":721,"change":722,"percent_change":368,"volume":723,"transactions":9,"vwap":721},"2026-05-20",18.65,18.647,0.057,2600,{"date":725,"open":701,"high":708,"low":701,"close":726,"change":727,"percent_change":78,"volume":711,"transactions":9,"vwap":726},"2026-05-19",18.59,-0.005,{"date":729,"open":714,"high":714,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-18",18.575,18.595,-0.196,-1.04,700,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-05-15",18.86,18.791,-0.214,-1.13,2300,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":399,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-05-14",18.87,19.0049992,0.82,6200,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":638,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-13",18.9,18.85,-0.53,1700,{"date":755,"open":756,"high":276,"low":757,"close":758,"change":663,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-05-12",18.96,18.93,18.95,-0.6,2400,{"date":762,"open":274,"high":206,"low":276,"close":763,"change":62,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-11",19.065001,0.79,7000,{"date":767,"open":744,"high":758,"low":744,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-08",18.915,0.006,0.03,4400,{"date":773,"open":167,"high":167,"low":774,"close":774,"change":775,"percent_change":437,"volume":776,"transactions":9,"vwap":774},"2026-05-07",18.909,-0.142,4000,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-06",19.1,19.12,19.051001,-0.014,-0.07,5200,{"date":786,"open":787,"high":788,"low":789,"close":763,"change":376,"percent_change":244,"volume":790,"transactions":9,"vwap":763},"2026-05-05",19.059999,19.07,19.049999,3700,{"date":792,"open":793,"high":276,"low":794,"close":795,"change":796,"percent_change":228,"volume":797,"transactions":9,"vwap":795},"2026-05-04",18.84,18.83,18.925,0.145,6700,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":160,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-01",18.77,18.82,18.78,0.86,9300,{"date":806,"open":709,"high":720,"low":709,"close":709,"change":134,"percent_change":807,"volume":753,"transactions":9,"vwap":709},"2026-04-30",0.43,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":626,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-04-29",18.67,18.54,-0.43,2000,{"date":815,"open":709,"high":714,"low":708,"close":709,"change":816,"percent_change":70,"volume":760,"transactions":9,"vwap":709},"2026-04-28",-0.044,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":483,"volume":823,"transactions":9,"vwap":821},"2026-04-27",18.76,18.79,18.664,-0.088,6100,{"date":825,"open":801,"high":801,"low":826,"close":826,"change":827,"percent_change":638,"volume":828,"transactions":9,"vwap":826},"2026-04-24",18.752,-0.018,3300,{"date":830,"open":800,"high":751,"low":831,"close":800,"change":832,"percent_change":664,"volume":828,"transactions":9,"vwap":800},"2026-04-23",18.74,-0.12,{"date":834,"open":793,"high":757,"low":793,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-22",18.89,0.355,1.92,5900,{"date":840,"open":841,"high":702,"low":842,"close":842,"change":843,"percent_change":563,"volume":741,"transactions":9,"vwap":842},"2026-04-21",18.63,18.535,-0.118,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":169,"volume":598,"transactions":9,"vwap":847},"2026-04-20",18.56,18.653,-0.108,{"date":850,"open":851,"high":793,"low":851,"close":852,"change":618,"percent_change":153,"volume":797,"transactions":9,"vwap":852},"2026-04-17",18.68,18.761,{"date":854,"open":811,"high":855,"low":695,"close":855,"change":856,"percent_change":376,"volume":823,"transactions":9,"vwap":855},"2026-04-16",18.581,0.026,{"date":858,"open":859,"high":284,"low":860,"close":284,"change":423,"percent_change":861,"volume":828,"transactions":9,"vwap":284},"2026-04-15",18.49,18.46,0.35,{"date":863,"open":811,"high":841,"low":859,"close":859,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":859},"2026-04-14",0.053,0.29,3200,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":576,"volume":872,"transactions":9,"vwap":870},"2026-04-13",18.28,18.437,0.031,1900,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":864,"percent_change":865,"volume":698,"transactions":9,"vwap":877},"2026-04-10",18.35,18.43,18.406,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":353,"volume":866,"transactions":9,"vwap":883},"2026-04-09",18.27,18.38,18.26,18.353,0.088,{"date":886,"open":875,"high":875,"low":887,"close":887,"change":888,"percent_change":550,"volume":889,"transactions":9,"vwap":887},"2026-04-08",18.265,0.118,6300,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":577,"transactions":9,"vwap":892},"2026-04-07",18.147,-0.058,-0.32,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":592,"transactions":9,"vwap":898},"2026-04-06",18.185,18.205,0.241,1.34,{"date":902,"open":903,"high":668,"low":903,"close":904,"change":697,"percent_change":905,"volume":538,"transactions":9,"vwap":904},"2026-04-02",17.92,17.964,-0.59,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":260,"volume":912,"transactions":9,"vwap":910},"2026-04-01",18.059999,18.09,18.07,0.013,5700,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":613,"transactions":9,"vwap":915},"2026-03-31",18.056999,0.094,0.52,{"date":919,"open":909,"high":909,"low":920,"close":920,"change":921,"percent_change":922,"volume":828,"transactions":9,"vwap":920},"2026-03-30",17.963,0.023,0.13,{"date":924,"open":925,"high":925,"low":452,"close":452,"change":926,"percent_change":927,"volume":577,"transactions":9,"vwap":452},"2026-03-27",18.01,-0.259,-1.42,{"date":929,"open":675,"high":930,"low":675,"close":931,"change":932,"percent_change":933,"volume":771,"transactions":9,"vwap":931},"2026-03-26",18.238,18.199,-0.229,-1.24,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":586,"transactions":9,"vwap":936},"2026-03-25",18.428,0.153,0.84,{"date":940,"open":882,"high":941,"low":882,"close":941,"change":942,"percent_change":943,"volume":586,"transactions":9,"vwap":941},"2026-03-24",18.275,-0.135,-0.73,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":685,"percent_change":87,"volume":598,"transactions":9,"vwap":947},"2026-03-23",18.455,18.41,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":252,"volume":613,"transactions":9,"vwap":951},"2026-03-20",18.4,18.403,-0.021,{"date":954,"open":955,"high":956,"low":684,"close":956,"change":957,"percent_change":958,"volume":645,"transactions":9,"vwap":956},"2026-03-19",18.33,18.424,-0.071,-0.38,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":577,"transactions":9,"vwap":961},"2026-03-18",18.495,-0.384,-2.03,{"date":965,"open":744,"high":835,"low":793,"close":966,"change":967,"percent_change":23,"volume":968,"transactions":9,"vwap":966},"2026-03-17",18.879,0.046,4700,{"date":970,"open":819,"high":971,"low":819,"close":971,"change":972,"percent_change":973,"volume":645,"transactions":9,"vwap":971},"2026-03-16",18.833,0.278,1.5,{"date":975,"open":819,"high":976,"low":284,"close":284,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":284},"2026-03-13",18.8,0.071,0.38,1500,{"date":981,"open":695,"high":982,"low":695,"close":983,"change":952,"percent_change":252,"volume":577,"transactions":9,"vwap":983},"2026-03-12",18.5,18.484,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-11",18.53,18.47,18.505,0.055,0.3,2500,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":586,"transactions":9,"vwap":994},"2026-03-10",18.45,0.084,0.46,{"date":998,"open":881,"high":950,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":753,"transactions":9,"vwap":1000},"2026-03-09",18.36,18.366,0.077,0.42,{"date":1004,"open":875,"high":875,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":613,"transactions":9,"vwap":1005},"2026-03-06",18.289,-0.299,-1.61,{"date":1009,"open":726,"high":726,"low":701,"close":1010,"change":1011,"percent_change":1012,"volume":613,"transactions":9,"vwap":1010},"2026-03-05",18.588,-0.215,-1.14,{"date":1014,"open":851,"high":1015,"low":851,"close":1015,"change":1016,"percent_change":1017,"volume":692,"transactions":9,"vwap":1015},"2026-03-04",18.803,0.519,2.84,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":606,"volume":592,"transactions":9,"vwap":1021},"2026-03-03",18.15,18.284,-0.093,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":828,"transactions":9,"vwap":1027},"2026-03-02",18.1,18.385,18.377,0.357,1.98,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":193,"volume":586,"transactions":9,"vwap":1033},"2026-02-27",18.030001,18.02,-0.186,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":586,"transactions":9,"vwap":1037},"2026-02-26",18.206,-0.189,-1.03,{"date":1041,"open":1042,"high":1043,"low":1020,"close":1043,"change":1044,"percent_change":1045,"volume":592,"transactions":9,"vwap":1043},"2026-02-25",18.16,18.395,0.435,2.42,{"date":1047,"open":443,"high":1048,"low":443,"close":1048,"change":1049,"percent_change":605,"volume":32,"transactions":9,"vwap":1048},"2026-02-24",17.96,-0.016,{"date":1051,"open":1032,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-02-23",18.031,17.976,-0.279,-1.53,27400,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":586,"transactions":9,"vwap":1059},"2026-02-20",18.255,0.034,0.19,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":126,"volume":586,"transactions":9,"vwap":1064},"2026-02-19",18.221,0.066,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":219,"volume":586,"transactions":9,"vwap":1068},"2026-02-18",18.155,-0.14,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":843,"percent_change":664,"volume":598,"transactions":9,"vwap":1074},"2026-02-17",18.3,18.292,18.295,{"date":1076,"open":1077,"high":1078,"low":1072,"close":1078,"change":1079,"percent_change":1080,"volume":979,"transactions":9,"vwap":1078},"2026-02-13",18.301,18.413,0.313,1.73,{"date":1082,"open":1042,"high":1042,"low":1025,"close":1025,"change":1083,"percent_change":1084,"volume":734,"transactions":9,"vwap":1025},"2026-02-12",-0.235,-1.28,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":760,"transactions":9,"vwap":1088},"2026-02-11",18.268,18.335,18.25,-0.132,-0.71,{"date":1093,"open":982,"high":982,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":32,"transactions":9,"vwap":1095},"2026-02-10",18.462,18.467,-0.179,-0.96,{"date":1099,"open":701,"high":1100,"low":701,"close":1100,"change":1101,"percent_change":1102,"volume":634,"transactions":9,"vwap":1100},"2026-02-09",18.646,0.02,0.11,{"date":1104,"open":1105,"high":1106,"low":859,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-06",18.51,18.626,0.457,2.52,3800,{"date":1111,"open":859,"high":982,"low":678,"close":678,"change":1112,"percent_change":1113,"volume":680,"transactions":9,"vwap":678},"2026-02-05",-0.775,-4.09,{"date":1115,"open":276,"high":276,"low":750,"close":1116,"change":1117,"percent_change":1118,"volume":620,"transactions":9,"vwap":1116},"2026-02-04",18.944,-0.314,-1.63,{"date":1120,"open":1121,"high":1122,"low":788,"close":1123,"change":1124,"percent_change":733,"volume":1125,"transactions":9,"vwap":1123},"2026-02-03",19.415,19.42,19.258,-0.202,5300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-02",19.48,19.54,19.441,19.46,-0.672,-3.34,2700,{"date":1136,"open":56,"high":1137,"low":56,"close":1137,"change":1138,"percent_change":1139,"volume":872,"transactions":9,"vwap":1137},"2026-01-30",20.132,-0.061,-0.3,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":790,"transactions":9,"vwap":1144},"2026-01-29",20.29,20.4,20.193,-0.799,-3.81,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-01-28",21.040001,21.09,20.992,-0.036,-0.17,4600,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-01-27",20.718,21.028,0.282,1.36,5100,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1109,"transactions":9,"vwap":1166},"2026-01-26",20.94,20.72,20.746,-0.308,-1.46,{"date":1170,"open":1171,"high":1150,"low":1171,"close":1172,"change":769,"percent_change":770,"volume":32,"transactions":9,"vwap":1172},"2026-01-23",20.97,21.054001,{"date":1174,"open":1175,"high":1176,"low":1171,"close":1177,"change":1178,"percent_change":905,"volume":1179,"transactions":9,"vwap":1177},"2026-01-22",21.030001,21.11,21.048,-0.125,9200,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":861,"volume":645,"transactions":9,"vwap":1184},"2026-01-21",21.19,20.85,21.173,0.074,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":723,"transactions":9,"vwap":1190},"2026-01-20",21.23,21.26,21.099001,-0.959,-4.35,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":592,"transactions":9,"vwap":1197},"2026-01-16",22.07,22.049999,22.058001,0.011,0.05,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":741,"transactions":9,"vwap":1204},"2026-01-15",22.24,22.26,22.047001,-0.439,-1.95,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-14",22.28,22.509,22.486,0.575,2.62,7600,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-01-13",21.55,21.96,21.911,0.471,2.2,2200,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":400,"volume":672,"transactions":9,"vwap":1227},"2026-01-12",21.34,21.54,21.44,0.188,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":848,"percent_change":606,"volume":1234,"transactions":9,"vwap":1233},"2026-01-09",21.21,21.43,21.252,3400,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":87,"volume":1241,"transactions":9,"vwap":1239},"2026-01-08",21.278,21.39,21.36,0.008,35700,{"date":1243,"open":1244,"high":1226,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":672,"transactions":9,"vwap":1245},"2026-01-07",21.53,21.352,-0.248,-1.15,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1054,"percent_change":1084,"volume":1252,"transactions":9,"vwap":1251},"2026-01-06",21.62,21.6,5400,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":466,"percent_change":1258,"volume":607,"transactions":9,"vwap":1257},"2026-01-05",21.73,21.97,21.879,3.35,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":872,"transactions":9,"vwap":1262},"2026-01-02",21.35,21.169,0.323,1.55,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":753,"transactions":9,"vwap":1269},"2025-12-31",20.87,20.84,20.846,-0.054,-0.26,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":916,"percent_change":1276,"volume":711,"transactions":9,"vwap":1275},"2025-12-30",21.055,20.9,0.45,{"date":1278,"open":1275,"high":1275,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":872,"transactions":9,"vwap":1279},"2025-12-29",20.806,-0.073,-0.35,{"date":1283,"open":1175,"high":1175,"low":1284,"close":1285,"change":1286,"percent_change":70,"volume":620,"transactions":9,"vwap":1285},"2025-12-26",20.81,20.879,-0.051,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":134,"volume":1294,"transactions":9,"vwap":1292},"2025-12-24",20.83,20.935,20.778,20.93,0.016,19200,{"date":1296,"open":1297,"high":1171,"low":1297,"close":1298,"change":1006,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2025-12-23",20.811,20.914,-1.41,4200,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":260,"volume":680,"transactions":9,"vwap":1304},"2025-12-22",21.51,21.213,0.015,{"date":1307,"open":1188,"high":1261,"low":1308,"close":1309,"change":1310,"percent_change":1029,"volume":1311,"transactions":9,"vwap":1309},"2025-12-19",21.12,21.198,0.412,42600,{"date":1313,"open":1189,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-18",21.28,20.786,-0.155,-0.74,3100,{"date":1320,"open":1321,"high":1314,"low":220,"close":220,"change":1322,"percent_change":1323,"volume":753,"transactions":9,"vwap":220},"2025-12-17",21.272,-0.252,-1.19,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":598,"transactions":9,"vwap":1327},"2025-12-16",21.2,21.193,0.265,1.27,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":586,"transactions":9,"vwap":1332},"2025-12-15",20.928,-0.592,-2.75,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":586,"transactions":9,"vwap":1337},"2025-12-12",21.52,-0.273,-1.25,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1090,"percent_change":759,"volume":711,"transactions":9,"vwap":1343},"2025-12-11",21.61,21.793,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":446,"volume":577,"transactions":9,"vwap":1347},"2025-12-10",21.83,21.925,-0.05,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":680,"transactions":9,"vwap":1353},"2025-12-09",21.995,22.1,21.975,0.343,1.59,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":268,"percent_change":1359,"volume":577,"transactions":9,"vwap":1358},"2025-12-08",21.632,0.94,{"date":1361,"open":1244,"high":1244,"low":1232,"close":1232,"change":1362,"percent_change":1363,"volume":598,"transactions":9,"vwap":1232},"2025-12-05",-0.452,-2.07,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":657,"volume":613,"transactions":9,"vwap":1367},"2025-12-04",21.79,21.882,-0.091,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1374,"percent_change":1375,"volume":620,"transactions":9,"vwap":1372},"2025-12-03",21.92,21.973,21.9,0.262,1.21,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":592,"transactions":9,"vwap":1380},"2025-12-02",21.708,21.72,21.711,0.771,3.68,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1164,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1164},"2025-12-01",20.96,20.871,-0.718,-3.32,7100,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":596,"percent_change":996,"volume":586,"transactions":9,"vwap":1392},"2025-11-28",21.658,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":368,"percent_change":1398,"volume":645,"transactions":9,"vwap":1397},"2025-11-26",21.589,21.59,21.559,1.46,{"date":1400,"open":1401,"high":1401,"low":1326,"close":1402,"change":1403,"percent_change":1404,"volume":723,"transactions":9,"vwap":1402},"2025-11-25",21.33,21.249,-0.257,-1.2,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":544,"transactions":9,"vwap":1408},"2025-11-24",21.08,21.506,0.588,2.81,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1322,"percent_change":1323,"volume":634,"transactions":9,"vwap":1414},"2025-11-21",21.02,20.918,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":813,"transactions":9,"vwap":1418},"2025-11-20",21.71,21.17,-0.393,-1.82,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":734,"transactions":9,"vwap":1426},"2025-11-19",21.81,21.87,21.517,21.563,-0.441,-2,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":620,"transactions":9,"vwap":1433},"2025-11-18",21.992,22.066999,22.0039997,0.149,0.68,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1055,"volume":586,"transactions":9,"vwap":1438},"2025-11-17",21.855,-0.339,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":586,"transactions":9,"vwap":1442},"2025-11-14",22.194,-0.527,-2.32,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-11-13",23.08,22.721,-0.448,-1.93,5500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":185,"volume":557,"transactions":9,"vwap":1456},"2025-11-12",23.61,23.649,23.169,-0.177,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1222,"transactions":9,"vwap":1461},"2025-11-11",23.53,23.346,-0.414,-1.74,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":577,"transactions":9,"vwap":1467},"2025-11-10",23.68,23.76,0.292,1.24,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-07",23.09,23.468,0.387,1.68,5000,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-11-06",23.36,23.080999,-0.372,-1.59,19400,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":613,"transactions":9,"vwap":1487},"2025-11-05",23.39,23.453,0.411,1.78,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":577,"transactions":9,"vwap":1493},"2025-11-04",23.56,23.042,-0.774,-3.25,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1449,"percent_change":1500,"volume":1222,"transactions":9,"vwap":1499},"2025-11-03",23.88,23.816,-1.85,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":32,"transactions":9,"vwap":1504},"2025-10-31",24.373,24.264,0.467,1.96,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":557,"transactions":9,"vwap":1510},"2025-10-30",24.030001,23.797,-0.55,-2.26,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":144,"volume":598,"transactions":9,"vwap":1517},"2025-10-29",24.67,24.31,24.347,-0.411,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":958,"volume":586,"transactions":9,"vwap":1521},"2025-10-28",24.758,-0.095,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":286,"volume":598,"transactions":9,"vwap":1526},"2025-10-27",24.88,24.853,0.556,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1061,"volume":645,"transactions":9,"vwap":1531},"2025-10-24",24.39,24.297,0.045,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":598,"transactions":9,"vwap":1536},"2025-10-23",24.25,24.252,0.299,1.25,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":963,"volume":613,"transactions":9,"vwap":1542},"2025-10-22",23.99,23.953,-0.497,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":456,"percent_change":1550,"volume":592,"transactions":9,"vwap":1549},"2025-10-21",24.48,24.6,24.42,24.45,0.49,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":294,"volume":538,"transactions":9,"vwap":1555},"2025-10-20",24.36,24.38,24.33,0.543,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":586,"transactions":9,"vwap":1559},"2025-10-17",23.787,-0.234,-0.97,{"date":1563,"open":1535,"high":1535,"low":1564,"close":1564,"change":657,"percent_change":1565,"volume":577,"transactions":9,"vwap":1564},"2025-10-16",24.021,-1.68,{"date":1567,"open":25,"high":25,"low":1568,"close":1569,"change":1570,"percent_change":691,"volume":872,"transactions":9,"vwap":1569},"2025-10-15",24.385,24.431,-0.161,{"date":37,"open":1572,"high":1573,"low":1574,"close":1575,"change":555,"percent_change":978,"volume":741,"transactions":9,"vwap":1575},24.5,24.68,24.374,24.592,{"status":1577,"indices":1578,"watchlist":1619,"sectors":1639,"benchmarks":1691},"success",[1579,1586,1592,1598,1605,1611],{"symbol":1580,"name":1581,"price":1582,"change":1583,"pct_change":1584,"is_up":11,"sparkline":1585,"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":1587,"name":1588,"price":1589,"change":1590,"pct_change":31,"is_up":11,"sparkline":1591,"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":1593,"name":1594,"price":1595,"change":1596,"pct_change":1550,"is_up":11,"sparkline":1597,"date":5},"DJI","DOW JONES",51177,250,"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":1599,"name":1600,"price":1601,"change":1602,"pct_change":1603,"is_up":11,"sparkline":1604,"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":1606,"name":1607,"price":1608,"change":81,"pct_change":1609,"is_up":11,"sparkline":1610,"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":1612,"name":1613,"price":1614,"change":1615,"pct_change":1616,"is_up":1617,"sparkline":1618,"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",[1620,1626,1632],{"symbol":1621,"name":1622,"price":1623,"change":1624,"pct_change":900,"is_up":11,"sparkline":1625,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":1627,"name":1628,"price":1629,"change":1630,"pct_change":619,"is_up":11,"sparkline":1631,"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":1633,"name":1634,"price":1635,"change":1636,"pct_change":1637,"is_up":11,"sparkline":1638,"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",[1640,1645,1649,1653,1658,1663,1668,1673,1678,1683,1687],{"name":1641,"etf":1642,"change":1643,"price":1644,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1646,"etf":1647,"change":54,"price":1648,"is_up":11},"Financials","XLF",53.49,{"name":1650,"etf":1651,"change":633,"price":1652,"is_up":1617},"Healthcare","XLV",166.18,{"name":1654,"etf":1655,"change":1656,"price":1657,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1659,"etf":1660,"change":1661,"price":1662,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1664,"etf":1665,"change":1666,"price":1667,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1669,"etf":1670,"change":1671,"price":1672,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1674,"etf":1675,"change":1676,"price":1677,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1679,"etf":1680,"change":1681,"price":1682,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1684,"etf":1685,"change":978,"price":1686,"is_up":11},"Utilities","XLU",39.83,{"name":1688,"etf":1689,"change":861,"price":1690,"is_up":11},"Comm Services","XLC",110.32,[1692,1696,1700,1704],{"ticker":1693,"name":1694,"price":1695,"change":244,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1697,"name":1698,"price":1699,"change":619,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1701,"name":1702,"price":1703,"change":1550,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1705,"name":1706,"price":1707,"change":1609,"is_up":11},"IWM","iShares Russell 2000",281.52]