[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBTO":3,"stock-historical-CBTO":27,"homepage-market-summary":1494},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBTO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Calamos Bitcoin 80 Series Structured Alt Protection ETF - October","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2402,0.04755,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},19.8,19.81,19.82,0,24406.05,25.24,19.67,21038.80998995984,2.3,249,{"ticker":4,"total_count":26,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":35},1,1000,{"period_high":22,"period_low":23,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":17,"start_date":34,"end_date":5},21039,5238663.6875,-20.83,"2025-10-07",[36,39,47,54,60,67,73,79,88,95,104,112,117,126,135,141,148,155,163,173,180,188,195,202,209,215,224,230,236,241,249,255,265,273,282,288,294,300,307,314,321,329,335,340,345,353,358,367,374,381,388,393,401,406,413,420,427,434,437,443,446,449,456,459,462,466,469,474,477,480,484,488,490,492,495,498,501,504,507,511,514,518,521,524,527,532,539,543,548,554,560,567,573,580,585,591,597,604,612,620,629,635,640,647,655,661,668,675,683,690,695,699,703,710,716,720,727,732,737,742,746,751,756,762,766,771,774,780,786,788,791,795,799,801,804,808,813,817,822,828,833,838,841,845,851,854,859,865,871,876,881,884,890,897,900,903,906,909,915,918,924,928,932,935,939,945,951,958,964,973,981,988,995,1000,1007,1011,1015,1021,1030,1037,1044,1052,1059,1064,1070,1075,1079,1086,1093,1101,1107,1113,1116,1119,1125,1130,1135,1141,1148,1156,1163,1170,1179,1186,1193,1197,1202,1209,1216,1222,1228,1235,1244,1249,1255,1260,1266,1272,1278,1286,1292,1298,1306,1311,1317,1326,1332,1340,1349,1358,1364,1373,1379,1386,1393,1399,1404,1411,1419,1424,1431,1439,1446,1452,1459,1468,1475,1482,1490],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":37,"vwap":38},180,19.8054,{"date":40,"open":41,"high":41,"low":17,"close":17,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",19.85,-0.01,-0.05,23382.6599,110,19.8315,{"date":48,"open":49,"high":50,"low":18,"close":18,"change":42,"percent_change":43,"volume":51,"transactions":52,"vwap":53},"2026-09-30",19.83,19.835,29135.7881,101,19.8264,{"date":55,"open":19,"high":56,"low":19,"close":19,"change":20,"percent_change":20,"volume":57,"transactions":58,"vwap":59},"2026-09-29",19.855,3686.6991,52,19.8291,{"date":61,"open":19,"high":41,"low":19,"close":19,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",0.01,0.05,1005.6991,32,19.8408,{"date":68,"open":49,"high":69,"low":18,"close":18,"change":42,"percent_change":43,"volume":70,"transactions":71,"vwap":72},"2026-09-25",19.88,19325.4421,72,19.8396,{"date":74,"open":41,"high":75,"low":19,"close":19,"change":42,"percent_change":43,"volume":76,"transactions":77,"vwap":78},"2026-09-24",19.8649,2948.6991,47,19.848,{"date":80,"open":81,"high":82,"low":49,"close":49,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-23",19.86,19.87,-0.04,-0.2,3325.6991,39,19.8613,{"date":89,"open":81,"high":90,"low":91,"close":82,"change":20,"percent_change":20,"volume":92,"transactions":93,"vwap":94},"2026-09-22",19.885,19.84,67381.8741,335,19.8559,{"date":96,"open":97,"high":98,"low":82,"close":82,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-21",19.871,19.905,0.03,0.15,195736.5991,91,19.8912,{"date":105,"open":106,"high":41,"low":18,"close":91,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-18",19.831,0.04,0.2,30918.7491,168,19.8216,{"date":113,"open":91,"high":91,"low":17,"close":17,"change":20,"percent_change":20,"volume":114,"transactions":115,"vwap":116},"2026-09-17",28465.6991,172,19.815,{"date":118,"open":18,"high":119,"low":120,"close":17,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-16",19.8295,19.79,-0.0448,-0.23,33405.9831,227,19.8107,{"date":127,"open":18,"high":128,"low":18,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-15",19.845,19.8448,0.0248,0.13,22038.9831,77,19.829,{"date":136,"open":49,"high":50,"low":18,"close":19,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":59},"2026-09-14",-0.0202,-0.1,9494.0331,71,{"date":142,"open":56,"high":56,"low":49,"close":143,"change":144,"percent_change":20,"volume":145,"transactions":146,"vwap":147},"2026-09-11",19.8402,0.0003,2708.0331,27,19.8412,{"date":149,"open":19,"high":91,"low":18,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":71,"vwap":154},"2026-09-10",19.8399,-0.0149,-0.08,8974.9831,19.8212,{"date":156,"open":157,"high":158,"low":49,"close":159,"change":42,"percent_change":43,"volume":160,"transactions":161,"vwap":162},"2026-09-09",19.8472,19.9,19.8548,8045.0331,25,19.8463,{"date":164,"open":49,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-08",19.865,19.71,19.8648,0.0198,0.1,20155.8279,80,19.7885,{"date":174,"open":82,"high":82,"low":91,"close":128,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-04",-0.055,-0.28,7909.8279,79,19.8515,{"date":181,"open":182,"high":182,"low":82,"close":158,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-03",19.91,0.0651,0.33,7148.2179,69,19.8839,{"date":189,"open":18,"high":50,"low":17,"close":190,"change":191,"percent_change":63,"volume":192,"transactions":193,"vwap":194},"2026-09-02",19.8349,0.0099,5139.8478,30,19.8246,{"date":196,"open":18,"high":50,"low":120,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":71,"vwap":201},"2026-09-01",19.825,-0.0298,-0.15,8234.4528,19.8149,{"date":203,"open":19,"high":159,"low":19,"close":159,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-08-31",0.0438,0.22,3981.8318,31,19.8377,{"date":210,"open":41,"high":41,"low":18,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":102,"vwap":194},"2026-08-28",19.811,-0.1138,-0.57,9881.8818,{"date":216,"open":217,"high":218,"low":182,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":146,"vwap":223},"2026-08-27",19.9101,19.9289,19.9248,0.0448,0.23,880.9508,19.9133,{"date":225,"open":158,"high":158,"low":82,"close":69,"change":226,"percent_change":138,"volume":227,"transactions":228,"vwap":229},"2026-08-26",-0.02,859.8318,38,19.8783,{"date":231,"open":182,"high":232,"low":158,"close":158,"change":42,"percent_change":43,"volume":233,"transactions":234,"vwap":235},"2026-08-25",19.94,1748.8318,40,19.9183,{"date":237,"open":238,"high":238,"low":182,"close":182,"change":107,"percent_change":108,"volume":239,"transactions":228,"vwap":240},"2026-08-24",19.975,5610.8318,19.939,{"date":242,"open":49,"high":243,"low":49,"close":82,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-21",19.9199,0.06,0.3,7952.8818,68,19.8937,{"date":250,"open":251,"high":49,"low":17,"close":18,"change":99,"percent_change":100,"volume":252,"transactions":253,"vwap":254},"2026-08-20",19.801,3391.8318,58,19.813,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-19",19.77,19.795,19.78,0.015,0.08,4573.8318,48,19.7799,{"date":266,"open":267,"high":257,"low":268,"close":267,"change":269,"percent_change":43,"volume":270,"transactions":271,"vwap":272},"2026-08-18",19.765,19.76,-0.0099,7188.8318,174,19.7663,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":131,"volume":279,"transactions":280,"vwap":281},"2026-08-17",19.8125,19.751,19.7749,0.0249,1890.8318,46,19.7583,{"date":283,"open":257,"high":257,"low":284,"close":284,"change":20,"percent_change":20,"volume":285,"transactions":286,"vwap":287},"2026-08-14",19.75,359.8318,24,19.7604,{"date":289,"open":276,"high":267,"low":284,"close":284,"change":290,"percent_change":199,"volume":291,"transactions":292,"vwap":293},"2026-08-13",-0.03,1232.8318,23,19.7588,{"date":295,"open":259,"high":259,"low":259,"close":259,"change":296,"percent_change":63,"volume":297,"transactions":298,"vwap":299},"2026-08-12",0.0101,66.8318,18,19.7708,{"date":301,"open":257,"high":264,"low":268,"close":302,"change":303,"percent_change":290,"volume":304,"transactions":305,"vwap":306},"2026-08-11",19.7699,-0.005,4940.0358,41,19.767,{"date":308,"open":309,"high":17,"low":309,"close":277,"change":310,"percent_change":-6,"volume":311,"transactions":312,"vwap":313},"2026-08-10",19.73,-0.0001,6089.3118,59,19.7566,{"date":315,"open":259,"high":259,"low":284,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":161,"vwap":320},"2026-08-07",19.775,0.035,0.18,3296.8318,19.7738,{"date":322,"open":18,"high":18,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-06",19.74,-0.0349,-0.18,12594.8318,105,19.7534,{"date":330,"open":331,"high":277,"low":331,"close":277,"change":332,"percent_change":318,"volume":333,"transactions":146,"vwap":334},"2026-08-05",19.745,0.0349,571.8318,19.7475,{"date":336,"open":331,"high":331,"low":323,"close":323,"change":303,"percent_change":290,"volume":337,"transactions":338,"vwap":339},"2026-08-04",5259.3685,64,19.7445,{"date":341,"open":323,"high":284,"low":323,"close":331,"change":342,"percent_change":20,"volume":343,"transactions":253,"vwap":344},"2026-08-03",0.0001,5661.3685,19.7431,{"date":346,"open":309,"high":347,"low":309,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-07-31",19.7449,0.0049,0.02,856.3685,28,19.7324,{"date":354,"open":323,"high":284,"low":323,"close":323,"change":355,"percent_change":99,"volume":356,"transactions":298,"vwap":357},"2026-07-30",0.005,12703.3685,19.7404,{"date":359,"open":360,"high":284,"low":361,"close":362,"change":363,"percent_change":226,"volume":364,"transactions":365,"vwap":366},"2026-07-29",19.731,19.7201,19.735,-0.0049,26424.3685,54,19.7395,{"date":368,"open":360,"high":284,"low":369,"close":370,"change":348,"percent_change":349,"volume":371,"transactions":372,"vwap":373},"2026-07-28",19.721,19.7399,10311.3685,129,19.7331,{"date":375,"open":376,"high":284,"low":377,"close":362,"change":355,"percent_change":99,"volume":378,"transactions":379,"vwap":380},"2026-07-27",19.742117,19.7303,11844.3685,45,19.7364,{"date":382,"open":369,"high":323,"low":383,"close":309,"change":384,"percent_change":152,"volume":385,"transactions":386,"vwap":387},"2026-07-24",19.72,-0.015,7335.3685,26,19.7299,{"date":389,"open":362,"high":331,"low":383,"close":331,"change":151,"percent_change":152,"volume":390,"transactions":391,"vwap":392},"2026-07-23",7104.3685,67,19.7275,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":303,"percent_change":290,"volume":399,"transactions":386,"vwap":400},"2026-07-22",19.7702,19.7805,19.758,19.7599,908.3685,19.7639,{"date":402,"open":309,"high":120,"low":309,"close":403,"change":260,"percent_change":261,"volume":404,"transactions":351,"vwap":405},"2026-07-21",19.7649,2409.6615,19.7703,{"date":407,"open":383,"high":408,"low":383,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":193,"vwap":370},"2026-07-20",19.7575,19.7499,0.0246,0.12,1073.3685,{"date":414,"open":383,"high":323,"low":383,"close":415,"change":416,"percent_change":99,"volume":417,"transactions":418,"vwap":419},"2026-07-17",19.7253,0.0053,839.1935,29,19.7272,{"date":421,"open":422,"high":284,"low":383,"close":383,"change":423,"percent_change":84,"volume":424,"transactions":425,"vwap":426},"2026-07-16",19.7498,-0.0393,7064.0855,43,19.7389,{"date":428,"open":383,"high":429,"low":383,"close":429,"change":430,"percent_change":100,"volume":431,"transactions":432,"vwap":433},"2026-07-15",19.7593,0.0293,7819.3685,76,19.7556,{"date":435,"open":383,"high":309,"low":383,"close":309,"change":349,"percent_change":169,"volume":436,"transactions":351,"vwap":377},"2026-07-14",652.3685,{"date":438,"open":383,"high":257,"low":439,"close":166,"change":62,"percent_change":63,"volume":440,"transactions":441,"vwap":442},"2026-07-13",19.7,3907.3685,35,19.7177,{"date":444,"open":383,"high":362,"low":439,"close":439,"change":226,"percent_change":138,"volume":445,"transactions":9,"vwap":439},"2026-07-10",18200,{"date":447,"open":166,"high":323,"low":166,"close":383,"change":355,"percent_change":99,"volume":448,"transactions":9,"vwap":383},"2026-07-09",10900,{"date":450,"open":451,"high":451,"low":166,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":452},"2026-07-08",19.725,19.715,-0.025,-0.13,1800,{"date":457,"open":439,"high":257,"low":439,"close":323,"change":20,"percent_change":20,"volume":458,"transactions":9,"vwap":323},"2026-07-07",2200,{"date":460,"open":383,"high":323,"low":439,"close":323,"change":260,"percent_change":261,"volume":461,"transactions":9,"vwap":323},"2026-07-06",7700,{"date":463,"open":439,"high":323,"low":439,"close":451,"change":464,"percent_change":131,"volume":465,"transactions":9,"vwap":451},"2026-07-02",0.025,4700,{"date":467,"open":23,"high":383,"low":23,"close":439,"change":355,"percent_change":99,"volume":468,"transactions":9,"vwap":439},"2026-07-01",5800,{"date":470,"open":471,"high":472,"low":23,"close":472,"change":226,"percent_change":138,"volume":473,"transactions":9,"vwap":472},"2026-06-30",19.68,19.695,2700,{"date":475,"open":23,"high":452,"low":23,"close":452,"change":260,"percent_change":261,"volume":476,"transactions":9,"vwap":452},"2026-06-29",9800,{"date":478,"open":23,"high":439,"low":23,"close":439,"change":62,"percent_change":63,"volume":479,"transactions":9,"vwap":439},"2026-06-26",21100,{"date":481,"open":383,"high":360,"low":482,"close":482,"change":20,"percent_change":20,"volume":483,"transactions":9,"vwap":482},"2026-06-25",19.69,4500,{"date":485,"open":439,"high":439,"low":486,"close":482,"change":42,"percent_change":43,"volume":487,"transactions":9,"vwap":482},"2026-06-24",19.684,9000,{"date":489,"open":383,"high":383,"low":471,"close":439,"change":42,"percent_change":43,"volume":473,"transactions":9,"vwap":439},"2026-06-23",{"date":491,"open":362,"high":323,"low":439,"close":166,"change":20,"percent_change":20,"volume":458,"transactions":9,"vwap":166},"2026-06-22",{"date":493,"open":268,"high":268,"low":482,"close":166,"change":384,"percent_change":152,"volume":494,"transactions":9,"vwap":166},"2026-06-18",15000,{"date":496,"open":439,"high":284,"low":439,"close":451,"change":260,"percent_change":261,"volume":497,"transactions":9,"vwap":451},"2026-06-17",3200,{"date":499,"open":383,"high":323,"low":439,"close":166,"change":42,"percent_change":43,"volume":500,"transactions":9,"vwap":166},"2026-06-16",15200,{"date":502,"open":439,"high":284,"low":439,"close":383,"change":20,"percent_change":20,"volume":503,"transactions":9,"vwap":383},"2026-06-15",35700,{"date":505,"open":284,"high":284,"low":166,"close":383,"change":303,"percent_change":290,"volume":506,"transactions":9,"vwap":383},"2026-06-12",16700,{"date":508,"open":439,"high":509,"low":439,"close":451,"change":355,"percent_change":99,"volume":510,"transactions":9,"vwap":451},"2026-06-11",19.748,19500,{"date":512,"open":383,"high":309,"low":166,"close":383,"change":83,"percent_change":84,"volume":513,"transactions":9,"vwap":383},"2026-06-10",2400,{"date":515,"open":18,"high":18,"low":516,"close":268,"change":107,"percent_change":108,"volume":517,"transactions":9,"vwap":268},"2026-06-09",19.734,4300,{"date":519,"open":309,"high":284,"low":383,"close":383,"change":355,"percent_change":99,"volume":520,"transactions":9,"vwap":383},"2026-06-08",10700,{"date":522,"open":439,"high":120,"low":439,"close":452,"change":303,"percent_change":290,"volume":523,"transactions":9,"vwap":452},"2026-06-05",14800,{"date":525,"open":323,"high":284,"low":383,"close":383,"change":226,"percent_change":138,"volume":526,"transactions":9,"vwap":383},"2026-06-04",120300,{"date":528,"open":18,"high":18,"low":323,"close":323,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":323},"2026-06-03",-0.032,-0.16,9200,{"date":533,"open":534,"high":534,"low":257,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":535},"2026-06-02",19.785,19.772,-0.073,-0.37,5600,{"date":540,"open":268,"high":81,"low":268,"close":128,"change":43,"percent_change":541,"volume":542,"transactions":9,"vwap":128},"2026-06-01",-0.25,6800,{"date":544,"open":158,"high":182,"low":471,"close":545,"change":546,"percent_change":107,"volume":547,"transactions":9,"vwap":545},"2026-05-29",19.895,0.008,4000,{"date":549,"open":91,"high":182,"low":91,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-05-28",19.887,-0.042,-0.21,7200,{"date":555,"open":232,"high":556,"low":182,"close":557,"change":558,"percent_change":552,"volume":559,"transactions":9,"vwap":557},"2026-05-27",19.95,19.929,-0.041,7400,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":20,"percent_change":20,"volume":566,"transactions":9,"vwap":565},"2026-05-26",20.01,20.049999,19.96,19.97,22000,{"date":568,"open":562,"high":569,"low":565,"close":565,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":565},"2026-05-22",20.02,-0.091,-0.45,3300,{"date":574,"open":575,"high":576,"low":569,"close":577,"change":578,"percent_change":63,"volume":579,"transactions":9,"vwap":577},"2026-05-21",20.030001,20.076,20.061001,0.011,7900,{"date":581,"open":582,"high":582,"low":563,"close":563,"change":583,"percent_change":62,"volume":584,"transactions":9,"vwap":563},"2026-05-20",20.09,0.002,2000,{"date":586,"open":563,"high":587,"low":588,"close":589,"change":546,"percent_change":107,"volume":590,"transactions":9,"vwap":589},"2026-05-19",20.059999,20.024,20.048,4600,{"date":592,"open":593,"high":582,"low":562,"close":594,"change":199,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-05-18",20.075001,20.040001,-0.74,11900,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-05-15",20.28,20.19,-0.155,-0.76,21200,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-05-14",20.24,20.36,20.345,0.098,0.48,7500,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-05-13",20.25,20.215,20.247,-0.053,-0.26,3700,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-05-12",20.31,20.325,20.27,20.3,-0.07,-0.34,3800,{"date":630,"open":625,"high":631,"low":625,"close":632,"change":169,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-05-11",20.39,20.37,0.49,20800,{"date":636,"open":637,"high":638,"low":639,"close":624,"change":20,"percent_change":20,"volume":479,"transactions":9,"vwap":624},"2026-05-08",20.23,20.29,20.22,{"date":641,"open":642,"high":642,"low":643,"close":624,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":624},"2026-05-07",20.41,20.255,-0.127,-0.62,22100,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":530,"volume":654,"transactions":9,"vwap":652},"2026-05-06",20.43,20.46,20.385,20.397,-0.033,12100,{"date":656,"open":657,"high":658,"low":657,"close":649,"change":131,"percent_change":659,"volume":660,"transactions":9,"vwap":649},"2026-05-05",20.38,20.45,0.64,25600,{"date":662,"open":663,"high":664,"low":663,"close":625,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":625},"2026-05-04",20.21,20.353,0.11,0.54,22500,{"date":669,"open":670,"high":606,"low":671,"close":600,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":600},"2026-05-01",20.205,20.17,0.082,0.41,24300,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-04-30",20.12,20.1,20.108,0.056,0.28,5900,{"date":684,"open":685,"high":686,"low":563,"close":687,"change":688,"percent_change":627,"volume":689,"transactions":9,"vwap":687},"2026-04-29",20.145,20.15,20.052,-0.068,5700,{"date":691,"open":692,"high":693,"low":678,"close":677,"change":43,"percent_change":541,"volume":694,"transactions":9,"vwap":677},"2026-04-28",20.11,20.14,110200,{"date":696,"open":697,"high":697,"low":671,"close":671,"change":626,"percent_change":698,"volume":559,"transactions":9,"vwap":671},"2026-04-27",20.26,-0.35,{"date":700,"open":622,"high":622,"low":701,"close":606,"change":42,"percent_change":43,"volume":702,"transactions":9,"vwap":606},"2026-04-24",20.224,8300,{"date":704,"open":697,"high":705,"low":706,"close":614,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":614},"2026-04-23",20.32,20.249,-0.06,-0.3,12500,{"date":711,"open":638,"high":622,"low":712,"close":622,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":622},"2026-04-22",20.13,0.17,0.84,86900,{"date":717,"open":718,"high":663,"low":693,"close":693,"change":551,"percent_change":552,"volume":719,"transactions":9,"vwap":693},"2026-04-21",20.2,9900,{"date":721,"open":722,"high":663,"low":692,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-04-20",20.18,20.182,-0.098,-0.48,19900,{"date":728,"open":639,"high":729,"low":639,"close":599,"change":665,"percent_change":730,"volume":731,"transactions":9,"vwap":599},"2026-04-17",20.35,0.55,51000,{"date":733,"open":600,"high":600,"low":734,"close":671,"change":735,"percent_change":707,"volume":736,"transactions":9,"vwap":671},"2026-04-16",20.106,-0.012,15700,{"date":738,"open":739,"high":663,"low":677,"close":723,"change":740,"percent_change":184,"volume":741,"transactions":9,"vwap":723},"2026-04-15",20.135,0.067,13500,{"date":743,"open":692,"high":722,"low":692,"close":744,"change":62,"percent_change":63,"volume":745,"transactions":9,"vwap":744},"2026-04-14",20.115,69800,{"date":747,"open":563,"high":748,"low":575,"close":748,"change":260,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-04-13",20.105,0.07,11100,{"date":752,"open":753,"high":678,"low":754,"close":582,"change":349,"percent_change":169,"volume":755,"transactions":9,"vwap":582},"2026-04-10",20.07,20.065001,13200,{"date":757,"open":594,"high":758,"low":759,"close":753,"change":63,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-04-09",20.08,19.993,0.25,7800,{"date":763,"open":582,"high":692,"low":764,"close":569,"change":107,"percent_change":108,"volume":765,"transactions":9,"vwap":569},"2026-04-08",20,18600,{"date":767,"open":562,"high":569,"low":232,"close":768,"change":152,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-04-07",19.98,-0.4,16300,{"date":772,"open":678,"high":678,"low":563,"close":587,"change":749,"percent_change":773,"volume":765,"transactions":9,"vwap":587},"2026-04-06",0.35,{"date":775,"open":764,"high":562,"low":232,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-04-02",19.99,-0.035,-0.17,13900,{"date":781,"open":753,"high":782,"low":768,"close":783,"change":453,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-04-01",20.079,20.025,-0.12,27900,{"date":787,"open":753,"high":753,"low":562,"close":563,"change":20,"percent_change":20,"volume":674,"transactions":9,"vwap":563},"2026-03-31",{"date":789,"open":712,"high":712,"low":569,"close":563,"change":99,"percent_change":100,"volume":790,"transactions":9,"vwap":563},"2026-03-30",51100,{"date":792,"open":587,"high":587,"low":565,"close":569,"change":138,"percent_change":793,"volume":794,"transactions":9,"vwap":569},"2026-03-27",-0.5,20100,{"date":796,"open":758,"high":693,"low":758,"close":677,"change":138,"percent_change":797,"volume":798,"transactions":9,"vwap":677},"2026-03-26",-0.49,6100,{"date":800,"open":599,"high":599,"low":671,"close":639,"change":749,"percent_change":773,"volume":506,"transactions":9,"vwap":639},"2026-03-25",{"date":802,"open":663,"high":663,"low":803,"close":686,"change":43,"percent_change":541,"volume":702,"transactions":9,"vwap":686},"2026-03-24",20.141,{"date":805,"open":606,"high":806,"low":807,"close":718,"change":349,"percent_change":169,"volume":654,"transactions":9,"vwap":718},"2026-03-23",20.279,20.181,{"date":809,"open":810,"high":639,"low":811,"close":722,"change":812,"percent_change":707,"volume":761,"transactions":9,"vwap":722},"2026-03-20",20.16,20.151,-0.013,{"date":814,"open":722,"high":639,"low":739,"close":815,"change":816,"percent_change":618,"volume":654,"transactions":9,"vwap":815},"2026-03-19",20.193,-0.052,{"date":818,"open":819,"high":819,"low":637,"close":820,"change":84,"percent_change":821,"volume":770,"transactions":9,"vwap":820},"2026-03-18",20.33,20.245,-0.98,{"date":823,"open":649,"high":824,"low":825,"close":826,"change":355,"percent_change":349,"volume":827,"transactions":9,"vwap":826},"2026-03-17",20.48,20.365,20.445,46500,{"date":829,"open":830,"high":830,"low":657,"close":831,"change":131,"percent_change":659,"volume":832,"transactions":9,"vwap":831},"2026-03-16",20.49,20.44,64200,{"date":834,"open":642,"high":642,"low":835,"close":622,"change":261,"percent_change":836,"volume":837,"transactions":9,"vwap":622},"2026-03-13",20.275,0.4,69300,{"date":839,"open":615,"high":624,"low":670,"close":637,"change":777,"percent_change":778,"volume":840,"transactions":9,"vwap":637},"2026-03-12",9100,{"date":842,"open":638,"high":622,"low":639,"close":843,"change":20,"percent_change":20,"volume":844,"transactions":9,"vwap":843},"2026-03-11",20.265,24800,{"date":846,"open":599,"high":847,"low":843,"close":843,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":843},"2026-03-10",20.34,0.075,0.37,38600,{"date":852,"open":686,"high":663,"low":686,"close":600,"change":853,"percent_change":665,"volume":750,"transactions":9,"vwap":600},"2026-03-09",0.023,{"date":855,"open":722,"high":718,"low":856,"close":857,"change":858,"percent_change":213,"volume":559,"transactions":9,"vwap":857},"2026-03-06",20.165,20.167,-0.115,{"date":860,"open":607,"high":607,"low":697,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-03-05",20.282,-0.118,-0.58,7100,{"date":866,"open":718,"high":867,"low":718,"close":868,"change":869,"percent_change":870,"volume":506,"transactions":9,"vwap":868},"2026-03-04",20.42,20.4,0.257,1.28,{"date":872,"open":587,"high":810,"low":587,"close":873,"change":874,"percent_change":152,"volume":875,"transactions":9,"vwap":873},"2026-03-03",20.143,-0.017,35800,{"date":877,"open":562,"high":810,"low":878,"close":810,"change":713,"percent_change":879,"volume":880,"transactions":9,"vwap":810},"2026-03-02",19.985,0.85,19300,{"date":882,"open":594,"high":587,"low":565,"close":776,"change":570,"percent_change":571,"volume":883,"transactions":9,"vwap":776},"2026-02-27",11600,{"date":885,"open":594,"high":692,"low":594,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-02-26",20.080999,-0.064,-0.32,8900,{"date":891,"open":892,"high":810,"low":893,"close":685,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":685},"2026-02-25",20.089001,20.084999,0.175,0.88,11700,{"date":898,"open":899,"high":776,"low":899,"close":565,"change":83,"percent_change":84,"volume":611,"transactions":9,"vwap":565},"2026-02-24",19.93,{"date":901,"open":758,"high":758,"low":902,"close":562,"change":858,"percent_change":213,"volume":542,"transactions":9,"vwap":562},"2026-02-23",19.972,{"date":904,"open":678,"high":739,"low":587,"close":905,"change":349,"percent_change":169,"volume":566,"transactions":9,"vwap":905},"2026-02-20",20.125,{"date":907,"open":569,"high":677,"low":562,"close":748,"change":63,"percent_change":760,"volume":908,"transactions":9,"vwap":748},"2026-02-19",5300,{"date":910,"open":692,"high":810,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-02-18",20.055,-0.095,-0.47,8100,{"date":916,"open":678,"high":718,"low":678,"close":686,"change":42,"percent_change":43,"volume":917,"transactions":9,"vwap":686},"2026-02-17",42200,{"date":919,"open":671,"high":920,"low":677,"close":810,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":810},"2026-02-13",20.229,0.09,0.45,4100,{"date":925,"open":810,"high":671,"low":563,"close":753,"change":784,"percent_change":926,"volume":927,"transactions":9,"vwap":753},"2026-02-12",-0.59,106100,{"date":929,"open":663,"high":663,"low":582,"close":600,"change":152,"percent_change":930,"volume":931,"transactions":9,"vwap":600},"2026-02-11",-0.39,21500,{"date":933,"open":624,"high":622,"low":639,"close":624,"change":138,"percent_change":797,"volume":934,"transactions":9,"vwap":624},"2026-02-10",14700,{"date":936,"open":606,"high":657,"low":637,"close":632,"change":937,"percent_change":184,"volume":938,"transactions":9,"vwap":632},"2026-02-09",0.068,23000,{"date":940,"open":622,"high":607,"low":615,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-02-06",20.302,0.132,0.65,28200,{"date":946,"open":638,"high":947,"low":753,"close":671,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":671},"2026-02-05",20.368,-0.36,-1.75,292200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":784,"percent_change":863,"volume":957,"transactions":9,"vwap":956},"2026-02-04",20.59,20.69,20.5,20.53,19700,{"date":959,"open":960,"high":960,"low":830,"close":961,"change":962,"percent_change":963,"volume":914,"transactions":9,"vwap":961},"2026-02-03",20.75,20.65,-0.105,-0.51,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-02-02",20.77,20.83,20.72,20.755,-0.422,-1.99,43200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":84,"volume":980,"transactions":9,"vwap":978},"2026-01-30",21.11,21.19,21.02,21.177,-0.043,15600,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":948,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-01-29",21.52,21.16,21.22,-1.67,31100,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":83,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-01-28",21.65,21.66,21.58,-0.19,2500,{"date":996,"open":983,"high":997,"low":998,"close":997,"change":999,"percent_change":943,"volume":538,"transactions":9,"vwap":997},"2026-01-27",21.62,21.45,0.14,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1002,"change":1005,"percent_change":963,"volume":1006,"transactions":9,"vwap":1002},"2026-01-26",21.48,21.54,21.41,-0.11,7000,{"date":1008,"open":991,"high":1009,"low":992,"close":1010,"change":626,"percent_change":888,"volume":923,"transactions":9,"vwap":1010},"2026-01-23",21.76,21.59,{"date":1012,"open":990,"high":1013,"low":1014,"close":991,"change":62,"percent_change":63,"volume":1006,"transactions":9,"vwap":991},"2026-01-22",21.68,21.595,{"date":1016,"open":991,"high":1017,"low":1018,"close":990,"change":1019,"percent_change":138,"volume":1020,"transactions":9,"vwap":990},"2026-01-21",21.72,21.46,-0.022,8500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-01-20",21.78,21.79,21.63,21.672,-0.518,-2.33,5000,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":62,"volume":1036,"transactions":9,"vwap":1034},"2026-01-16",22.28,22.09,22.19,0.003,6000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":465,"transactions":9,"vwap":1041},"2026-01-15",22.27,22.34,22.187,-0.283,-1.26,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-01-14",22.26,22.485,22.47,0.364,1.65,10400,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-01-13",21.9,22.106,0.346,1.59,1300,{"date":1060,"open":1061,"high":1062,"low":1009,"close":1009,"change":1063,"percent_change":131,"volume":531,"transactions":9,"vwap":1009},"2026-01-12",21.847,21.88,0.028,{"date":1065,"open":1017,"high":1054,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":473,"transactions":9,"vwap":1067},"2026-01-09",21.71,21.732,-0.048,-0.22,{"date":1071,"open":1066,"high":1072,"low":1066,"close":1023,"change":707,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1023},"2026-01-08",21.84,-0.27,2900,{"date":1076,"open":1062,"high":1077,"low":1072,"close":1072,"change":199,"percent_change":1078,"volume":1058,"transactions":9,"vwap":1072},"2026-01-07",21.884,-0.68,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1020,"transactions":9,"vwap":1083},"2026-01-06",22.15,21.915,21.99,-0.157,-0.71,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":840,"transactions":9,"vwap":1090},"2026-01-05",22.049999,22.205,22.147,0.427,1.97,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1017,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1017},"2026-01-02",21.64,21.8,21.635,0.21,0.98,10500,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1005,"percent_change":963,"volume":1106,"transactions":9,"vwap":1105},"2025-12-31",21.5,21.562,21.51,6900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":997,"change":999,"percent_change":943,"volume":1112,"transactions":9,"vwap":997},"2025-12-30",21.57,21.69,21.553,8700,{"date":1114,"open":1103,"high":1115,"low":1002,"close":1002,"change":1005,"percent_change":963,"volume":520,"transactions":9,"vwap":1002},"2025-12-29",21.605,{"date":1117,"open":1118,"high":1010,"low":1118,"close":1010,"change":355,"percent_change":349,"volume":1106,"transactions":9,"vwap":1010},"2025-12-26",21.536,{"date":1120,"open":1010,"high":1025,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":619,"transactions":9,"vwap":1122},"2025-12-24",21.55,21.585,-0.195,-0.9,{"date":1126,"open":1127,"high":1023,"low":1109,"close":1023,"change":1128,"percent_change":1129,"volume":880,"transactions":9,"vwap":1023},"2025-12-23",21.6,0.121,0.56,{"date":1131,"open":1024,"high":1132,"low":1133,"close":1134,"change":735,"percent_change":707,"volume":590,"transactions":9,"vwap":1134},"2025-12-22",21.81,21.644,21.659,{"date":1136,"open":1009,"high":1009,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":448,"transactions":9,"vwap":1138},"2025-12-19",21.61,21.671,0.231,1.08,{"date":1142,"open":1143,"high":1066,"low":1144,"close":1145,"change":1146,"percent_change":913,"volume":1147,"transactions":9,"vwap":1145},"2025-12-18",21.7,21.43,21.44,-0.102,65100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":980,"transactions":9,"vwap":1153},"2025-12-17",21.618,21.89,21.53,21.542,-0.188,-0.87,{"date":1157,"open":991,"high":1158,"low":1159,"close":1160,"change":713,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2025-12-16",21.86,21.627,21.73,0.79,23400,{"date":1164,"open":1062,"high":1062,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2025-12-15",21.498,21.56,-0.345,-1.57,288900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2025-12-12",21.98,22.040001,21.77,21.905,-0.245,-1.11,132400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1081,"change":724,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1081},"2025-12-11",21.95,22.17,21.882,-0.44,61100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":735,"percent_change":43,"volume":1192,"transactions":9,"vwap":1191},"2025-12-10",22.11,22.38,22.102,22.248,38900,{"date":1194,"open":1195,"high":1189,"low":1195,"close":1046,"change":205,"percent_change":28,"volume":1196,"transactions":9,"vwap":1046},"2025-12-09",21.96,112400,{"date":1198,"open":1088,"high":1088,"low":1175,"close":1173,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1173},"2025-12-08",0.133,0.61,30000,{"date":1203,"open":1204,"high":1083,"low":1132,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2025-12-05",21.97,21.907,-0.259,-1.17,36300,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":913,"volume":1215,"transactions":9,"vwap":1213},"2025-12-04",22.24,22.125,22.166,-0.104,37800,{"date":1217,"open":1218,"high":1032,"low":1219,"close":1039,"change":1220,"percent_change":895,"volume":1221,"transactions":9,"vwap":1039},"2025-12-03",22.21,22.131,0.195,225600,{"date":1223,"open":1132,"high":1218,"low":1096,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2025-12-02",22.075001,0.435,2.01,18800,{"date":1229,"open":992,"high":1230,"low":1231,"close":1095,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1095},"2025-12-01",21.665,21.4,-0.399,-1.81,92400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-11-28",22.12,22.16,22,22.039,0.064,0.29,10800,{"date":1245,"open":1160,"high":1088,"low":1160,"close":1246,"change":108,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2025-11-26",21.975,0.92,102200,{"date":1250,"open":1096,"high":1251,"low":1143,"close":1252,"change":1123,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-11-25",21.859,21.775,-0.89,12700,{"date":1256,"open":1017,"high":1239,"low":1110,"close":1204,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1204},"2025-11-24",0.301,1.39,97000,{"date":1261,"open":1152,"high":1262,"low":1002,"close":1263,"change":1264,"percent_change":778,"volume":1265,"transactions":9,"vwap":1263},"2025-11-21",21.719,21.669,-0.037,66600,{"date":1267,"open":1268,"high":1081,"low":1013,"close":1269,"change":1270,"percent_change":1271,"volume":798,"transactions":9,"vwap":1269},"2025-11-20",22.14,21.706,-0.287,-1.3,{"date":1273,"open":1237,"high":1081,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":506,"transactions":9,"vwap":1275},"2025-11-19",21.91,21.993,-0.243,-1.09,{"date":1279,"open":1081,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2025-11-18",22.33,22.107,22.236,0.111,0.5,13100,{"date":1287,"open":1288,"high":1289,"low":1237,"close":1212,"change":1176,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1212},"2025-11-17",22.4,22.42,-1.1,6200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":888,"percent_change":1297,"volume":794,"transactions":9,"vwap":1296},"2025-11-14",22.5,22.65,22.37,-1.41,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-11-13",23.1,23.13,22.69,-0.326,-1.42,17500,{"date":1307,"open":1308,"high":1308,"low":292,"close":1309,"change":1310,"percent_change":213,"volume":455,"transactions":9,"vwap":1309},"2025-11-12",23.26,23.016001,-0.132,{"date":1312,"open":1308,"high":1308,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1058,"transactions":9,"vwap":1314},"2025-11-11",23.09,23.148,-0.285,-1.22,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-11-10",23.37,23.49,23.36,23.433,0.192,0.83,3600,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":681,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-11-07",22.92,23.241,1.22,44400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1277,"volume":1339,"transactions":9,"vwap":1337},"2025-11-06",23.07,23.11,22.94,22.961,-0.254,3500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-11-05",23.19,23.29,23.155,23.215,0.239,1.04,30300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-11-04",23.24,23.28,22.9,22.976,-0.554,-2.35,5100,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1043,"volume":934,"transactions":9,"vwap":1362},"2025-11-03",23.65,23.423,23.53,-0.301,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-10-31",23.85,23.9,23.81,23.831,0.362,1.54,1400,{"date":1374,"open":1360,"high":1360,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-10-30",23.469,-0.388,-1.63,24700,{"date":1380,"open":1381,"high":1381,"low":1369,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-10-29",24.15,23.857,-0.403,-1.66,6400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":537,"volume":465,"transactions":9,"vwap":1391},"2025-10-28",24.373,24.42,24.215,24.26,-0.09,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":849,"percent_change":1371,"volume":1339,"transactions":9,"vwap":1398},"2025-10-27",24.4,24.41,24.335,24.35,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":349,"percent_change":261,"volume":455,"transactions":9,"vwap":1403},"2025-10-24",24.08,23.96,23.98,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1402,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1402},"2025-10-23",23.868,24.049999,0.225,0.95,3400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-10-22",23.74,23.809,23.735,-0.335,-1.39,13600,{"date":1420,"open":1368,"high":1421,"low":1368,"close":1422,"change":355,"percent_change":349,"volume":1423,"transactions":9,"vwap":1422},"2025-10-21",24.229,24.07,1700,{"date":1425,"open":1426,"high":1401,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":908,"transactions":9,"vwap":1428},"2025-10-20",24.079,23.985,24.065001,0.405,1.71,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-10-17",23.56,23.68,23.66,-0.149,-0.63,11500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1414,"change":1444,"percent_change":1177,"volume":1445,"transactions":9,"vwap":1414},"2025-10-16",23.999,24.0090008,23.785,-0.268,25400,{"date":1447,"open":1448,"high":1381,"low":1449,"close":1450,"change":778,"percent_change":1451,"volume":497,"transactions":9,"vwap":1450},"2025-10-15",24.055,24.02,24.077,-0.7,{"date":1453,"open":286,"high":1454,"low":1455,"close":1456,"change":1176,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-10-14",24.31,23.92,24.247,-1,12200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-10-13",24.38,24.5,24.32,24.492,-0.058,-0.24,23500,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-10-10",24.88,24.55,-0.331,-1.33,4200,{"date":1476,"open":22,"high":22,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-10-09",24.8,24.881,-0.184,-0.73,25200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":205,"volume":1489,"transactions":9,"vwap":1487},"2025-10-08",25.01,25.13,24.942,25.065001,0.055,23900,{"date":34,"open":1491,"high":1492,"low":1484,"close":1484,"change":303,"percent_change":226,"volume":1493,"transactions":9,"vwap":1484},25.014999,25.02,22200,{"status":1495,"indices":1496,"watchlist":1537,"sectors":1559,"benchmarks":1610},"success",[1497,1504,1510,1516,1523,1529],{"symbol":1498,"name":1499,"price":1500,"change":1501,"pct_change":1502,"is_up":11,"sparkline":1503,"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":1505,"name":1506,"price":1507,"change":1508,"pct_change":28,"is_up":11,"sparkline":1509,"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":1511,"name":1512,"price":1513,"change":1514,"pct_change":633,"is_up":11,"sparkline":1515,"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":1517,"name":1518,"price":1519,"change":1520,"pct_change":1521,"is_up":11,"sparkline":1522,"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":1524,"name":1525,"price":1526,"change":161,"pct_change":1527,"is_up":11,"sparkline":1528,"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":1530,"name":1531,"price":1532,"change":1533,"pct_change":1534,"is_up":1535,"sparkline":1536,"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",[1538,1545,1552],{"symbol":1539,"name":1540,"price":1541,"change":1542,"pct_change":1543,"is_up":11,"sparkline":1544,"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":1546,"name":1547,"price":1548,"change":1549,"pct_change":1550,"is_up":11,"sparkline":1551,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1553,"name":1554,"price":1555,"change":1556,"pct_change":1557,"is_up":11,"sparkline":1558,"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",[1560,1565,1569,1573,1578,1582,1586,1591,1596,1601,1606],{"name":1561,"etf":1562,"change":1563,"price":1564,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1566,"etf":1567,"change":244,"price":1568,"is_up":11},"Financials","XLF",53.49,{"name":1570,"etf":1571,"change":42,"price":1572,"is_up":1535},"Healthcare","XLV",166.18,{"name":1574,"etf":1575,"change":1576,"price":1577,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1579,"etf":1580,"change":760,"price":1581,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1583,"etf":1584,"change":836,"price":1585,"is_up":11},"Energy","XLE",62.95,{"name":1587,"etf":1588,"change":1589,"price":1590,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1592,"etf":1593,"change":1594,"price":1595,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1597,"etf":1598,"change":1599,"price":1600,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1602,"etf":1603,"change":1604,"price":1605,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1607,"etf":1608,"change":773,"price":1609,"is_up":11},"Comm Services","XLC",110.32,[1611,1616,1620,1624],{"ticker":1612,"name":1613,"price":1614,"change":1615,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1617,"name":1618,"price":1619,"change":1550,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1621,"name":1622,"price":1623,"change":633,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1625,"name":1626,"price":1627,"change":1527,"is_up":11},"IWM","iShares Russell 2000",281.52]