[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDIG":3,"stock-historical-CDIG":26,"homepage-market-summary":1786},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CDIG","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},"City Different Investments Global Equity ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.15,25.25,25.33,25.12,25.1112,0.0388,0.15,4287.233,27.21,22.78,12619.34109719522,53.5,263,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},12824,3372754.615396,0.54,"2025-09-17",[35,38,45,54,62,69,79,88,98,107,117,126,136,146,155,164,175,184,193,202,210,217,226,234,245,253,260,267,275,285,295,305,313,322,330,339,348,358,367,375,385,393,403,412,420,429,439,449,459,467,476,485,495,502,511,519,530,538,547,556,564,571,578,586,594,602,609,616,622,629,637,644,651,657,664,672,678,685,690,698,704,711,718,726,734,742,749,756,763,769,777,784,791,797,805,813,820,825,831,837,845,852,856,863,870,877,883,892,900,906,911,917,924,929,935,942,948,954,961,966,973,978,984,990,998,1005,1012,1020,1025,1032,1039,1044,1051,1055,1061,1069,1076,1082,1088,1093,1100,1106,1111,1118,1124,1132,1137,1144,1149,1154,1159,1165,1170,1176,1182,1186,1194,1201,1207,1213,1217,1222,1230,1235,1241,1247,1252,1258,1262,1268,1273,1279,1285,1291,1297,1303,1310,1316,1323,1329,1334,1339,1345,1350,1355,1361,1366,1370,1375,1381,1386,1391,1396,1401,1408,1414,1419,1423,1431,1437,1445,1451,1457,1462,1468,1474,1480,1485,1490,1496,1500,1506,1511,1518,1525,1532,1539,1546,1551,1557,1563,1568,1573,1577,1582,1588,1595,1600,1604,1610,1614,1620,1624,1628,1634,1639,1645,1652,1658,1664,1670,1674,1679,1685,1690,1696,1700,1705,1711,1716,1722,1727,1733,1739,1743,1747,1753,1757,1762,1765,1770,1775,1780],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":36,"vwap":37},38,25.2828,{"date":39,"open":17,"high":17,"low":17,"close":17,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-10-01",0.0212,0.08,240.3322,29,24.9373,{"date":46,"open":47,"high":47,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-30",25.17,25.09,-0.0712,-0.28,627.2322,21,25.1614,{"date":55,"open":56,"high":56,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",25.1612,0.106,0.42,104.1762,28,25.1604,{"date":63,"open":47,"high":47,"low":64,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":60,"vwap":68},"2026-09-28",25.0552,-0.3974,-1.56,886.4072,25.1494,{"date":70,"open":71,"high":72,"low":71,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-25",25.34,25.48,25.4526,-0.0124,-0.05,61837.8252,46,25.3571,{"date":80,"open":81,"high":82,"low":81,"close":83,"change":84,"percent_change":75,"volume":85,"transactions":86,"vwap":87},"2026-09-24",25.35,25.5,25.465,-0.0129,6656.4802,45,25.4577,{"date":89,"open":90,"high":91,"low":92,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-23",25.505,25.57,25.4779,-0.3494,-1.35,3387.048,96,25.5354,{"date":99,"open":100,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":36,"vwap":106},"2026-09-22",25.93,25.8,25.8273,-0.1177,-0.45,3168.372,25.837,{"date":108,"open":109,"high":110,"low":109,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-21",25.665,26.04,25.945,0.36,1.41,965.208,48,25.8041,{"date":118,"open":119,"high":120,"low":121,"close":121,"change":122,"percent_change":94,"volume":123,"transactions":124,"vwap":125},"2026-09-18",25.7,25.71,25.585,-0.3497,13428.499,43,25.6922,{"date":127,"open":128,"high":129,"low":130,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-17",26.0699,26.09,25.9347,0.1008,0.39,5977.505,47,26.0159,{"date":137,"open":110,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-16",26.17,25.66,25.8339,-0.1875,-0.72,1875.429,34,26.0655,{"date":147,"open":148,"high":110,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":36,"vwap":154},"2026-09-15",26.01,25.965,26.0214,-0.1633,-0.62,1304.996,26.0027,{"date":156,"open":157,"high":157,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-14",26.33,26.1847,-0.3406,-1.28,9028.639,55,26.2414,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-11",26.53,26.55,26.46,26.5253,0.1045,0.4,684.996,26,26.5071,{"date":176,"open":177,"high":166,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-10",26.34,26.4208,-0.2084,-0.78,1154.323,37,26.4513,{"date":185,"open":186,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-09",26.79,26.6292,-0.2553,-0.95,8623.412,44,26.7356,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-08",27.04,26.8845,-0.2845,-1.05,316.12,30,27.0304,{"date":203,"open":204,"high":21,"low":204,"close":205,"change":206,"percent_change":32,"volume":207,"transactions":208,"vwap":209},"2026-09-04",27.06,27.169,0.1459,13889.654,78,27.1995,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":162,"vwap":216},"2026-09-03",27.0231,-0.1629,-0.6,575.272,27.1895,{"date":218,"open":219,"high":21,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-02",26.73,27.186,0.5286,1.98,2839.855,35,27.0951,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":200,"vwap":233},"2026-09-01",26.78,26.6574,-0.0786,-0.29,1757.414451,26.7265,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-31",26.8,26.85,26.69,26.736,-0.1706,-0.63,23505.54,64,26.7664,{"date":246,"open":247,"high":204,"low":248,"close":248,"change":249,"percent_change":19,"volume":250,"transactions":251,"vwap":252},"2026-08-28",26.95,26.9066,0.0411,6894.276,32,27.0525,{"date":254,"open":219,"high":255,"low":219,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":224,"vwap":259},"2026-08-27",26.8655,0.1563,0.59,4153.286,26.8155,{"date":261,"open":195,"high":195,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":134,"vwap":266},"2026-08-26",26.7092,-0.3789,-1.4,12144.805,26.9862,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":144,"vwap":274},"2026-08-25",26.91,27.0881,0.2444,0.91,4463.159122,27.0325,{"date":276,"open":236,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-24",26.88,26.7999,26.8437,0.0162,0.06,15650.7644,50,26.8127,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-21",26.96,26.98,26.8275,0.1167,0.44,3249.699,57,26.858,{"date":296,"open":297,"high":228,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-20",26.63,26.615,26.7108,-0.0217,-0.08,49433.073,120,26.716,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":86,"vwap":312},"2026-08-19",26.4,26.7325,0.6988,2.68,7502.616,26.6067,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-18",26.5,26.0337,-0.605,-2.27,476.121,25,26.4963,{"date":323,"open":277,"high":277,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-17",26.6387,-0.3473,-1.29,25644.668,99,26.8213,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-14",27.09,26.986,0.3203,1.2,2981.274463,33,27.072,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-13",26.76,26.6657,-0.0249,-0.09,756.058,23,26.7343,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":52,"vwap":357},"2026-08-12",26.65,26.74,26.58,26.6906,-0.0577,-0.22,2511.963,26.6003,{"date":359,"open":238,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":182,"vwap":366},"2026-08-11",26.77,26.66,26.7483,0.1841,0.69,5431.494,26.7298,{"date":368,"open":157,"high":352,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":320,"vwap":374},"2026-08-10",26.31,26.5642,0.4789,1.84,6687.744,26.3457,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":60,"vwap":384},"2026-08-07",25.89,26.1,25.88,26.0853,0.4027,1.57,2278.983,25.9652,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":231,"volume":390,"transactions":391,"vwap":392},"2026-08-06",25.83,25.6826,-0.0736,4895.165,27,25.8129,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-05",26.06,25.75,25.7562,-0.1013,-0.39,16777.081,53,25.8741,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":60,"vwap":411},"2026-08-04",25.69,25.94,25.8575,0.5265,2.08,4179.762,25.8501,{"date":413,"open":414,"high":81,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":337,"vwap":419},"2026-08-03",25.22,25.331,0.2895,1.16,2747.028,25.2992,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":346,"vwap":428},"2026-07-31",24.78,25.06,25.0415,0.1683,0.68,713.159,24.9232,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-30",24.69,24.8732,24.66,0.2134,0.87,7128.848,42,24.7087,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":320,"vwap":448},"2026-07-29",24.77,25.08,24.62,24.6598,-0.3888,-1.55,3068.055,24.6729,{"date":450,"open":423,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-28",25.1,24.98,25.0486,-0.1209,-0.48,5558.388,41,25.0124,{"date":460,"open":414,"high":414,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":162,"vwap":466},"2026-07-27",25.04,25.1695,0.2156,0.86,15092.677,25.0939,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":437,"vwap":475},"2026-07-24",25.13,25.255,24.9539,-0.1294,-0.52,8048.119,25.1258,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":346,"vwap":484},"2026-07-23",25.24,25.02,25.0833,-0.2464,-0.97,1865,25.0386,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-22",25.44,25.3,25.3297,-0.0355,-0.14,8597.81,71,25.3827,{"date":496,"open":469,"high":497,"low":48,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":144,"vwap":501},"2026-07-21",25.3652,0.339,1.35,3695.692,25.1808,{"date":503,"open":504,"high":14,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-20",25.21,25.0262,-0.2908,-1.15,14301.708,79,25.1987,{"date":512,"open":513,"high":72,"low":488,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":43,"vwap":518},"2026-07-17",25.36,25.317,-0.3196,-1.25,3249.048,25.3396,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-16",25.96,26.02,25.62,25.6366,-0.3929,-1.51,6279.859,91,25.9046,{"date":531,"open":532,"high":533,"low":379,"close":534,"change":535,"percent_change":171,"volume":536,"transactions":124,"vwap":537},"2026-07-15",26.03,26.05,26.0295,0.1038,6937.563,25.9894,{"date":539,"open":540,"high":541,"low":387,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":224,"vwap":546},"2026-07-14",25.91,25.98,25.9257,0.2778,1.08,5280.15,25.9103,{"date":548,"open":549,"high":540,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":162,"vwap":555},"2026-07-13",25.74,25.58,25.6479,-0.0951,-0.37,20657.55076,25.6659,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-07-10",25.82,25.708,25.743,0.068,0.26,12200,{"date":565,"open":377,"high":377,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-07-09",25.6,25.675,0.148,0.58,14100,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":491,"percent_change":576,"volume":577,"transactions":9,"vwap":575},"2026-07-08",25.56,25.29,25.527,-0.55,9000,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-07",25.84,25.65,25.667,-0.343,-1.32,6100,{"date":587,"open":588,"high":589,"low":590,"close":148,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":148},"2026-07-06",25.95,26.040001,25.86,0.164,0.63,5900,{"date":595,"open":596,"high":378,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-02",26.07,25.72,25.846,0.236,0.92,2500,{"date":603,"open":604,"high":173,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-01",25.77,25.61,-0.031,-0.12,11300,{"date":610,"open":558,"high":580,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-30",25.55,25.641,-0.118,-0.46,21900,{"date":617,"open":377,"high":377,"low":597,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-29",25.759,0.075,0.29,5300,{"date":623,"open":604,"high":580,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-26",25.51,25.684,0.002,0.01,1400,{"date":630,"open":631,"high":100,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-25",25.885,25.67,25.682,0.035,0.14,18800,{"date":638,"open":639,"high":387,"low":640,"close":641,"change":642,"percent_change":643,"volume":608,"transactions":9,"vwap":641},"2026-06-24",25.725,25.64,25.647,0.185,0.73,{"date":645,"open":646,"high":109,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-23",25.535,25.462,-0.267,-1.04,3500,{"date":652,"open":379,"high":379,"low":567,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-22",25.729,-0.165,-0.64,4300,{"date":658,"open":522,"high":659,"low":549,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-18",26.055,25.894,0.271,1.06,2200,{"date":665,"open":666,"high":667,"low":605,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-17",26.059999,26.18,25.623,-0.441,-1.69,9700,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":41,"volume":677,"transactions":9,"vwap":675},"2026-06-16",26.36,26.063999,0.021,7300,{"date":679,"open":378,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-15",26.27,26.042999,0.359,1.4,3300,{"date":686,"open":687,"high":120,"low":687,"close":625,"change":688,"percent_change":600,"volume":689,"transactions":9,"vwap":625},"2026-06-12",25.41,0.233,3100,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":693},"2026-06-11",25.14,25.451,24.99,0.43,1.72,14300,{"date":699,"open":550,"high":550,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-10",25.021,-0.556,-2.17,6200,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":142,"volume":710,"transactions":9,"vwap":708},"2026-06-09",26.08,25.28,25.577,-0.186,13700,{"date":712,"open":632,"high":713,"low":632,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-08",25.855,25.763,0.261,1.02,21600,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-05",25.99,25.4,25.502,-0.823,-3.13,3700,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-04",26.245,26.39,26.325,0.316,1.21,10600,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-03",26.129,26.14,26.0090008,-0.472,-1.78,5000,{"date":743,"open":744,"high":352,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-02",26.42,26.481,-0.088,-0.33,3000,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":689,"transactions":9,"vwap":753},"2026-06-01",26.32,26.61,26.569,0.189,0.72,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":725,"transactions":9,"vwap":760},"2026-05-29",26.68,26.7,26.38,-0.314,-1.18,{"date":764,"open":369,"high":765,"low":369,"close":766,"change":767,"percent_change":768,"volume":650,"transactions":9,"vwap":766},"2026-05-28",26.729,26.694,0.506,1.93,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-27",26.105,26.19,26.188,0.053,0.2,5700,{"date":778,"open":138,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-26",26.28,26.135,0.536,2.09,1100,{"date":785,"open":91,"high":605,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-22",25.501,25.599,0.199,0.78,2000,{"date":792,"open":793,"high":721,"low":451,"close":721,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":721},"2026-05-21",25.23,0.034,0.13,7500,{"date":798,"open":799,"high":800,"low":479,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-20",25.040001,25.39,25.366,0.674,2.73,1900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":670,"volume":812,"transactions":9,"vwap":810},"2026-05-19",24.87,24.89,24.675,24.692,-0.425,7600,{"date":814,"open":815,"high":504,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-18",25.01,25.117,0.117,0.47,8000,{"date":821,"open":822,"high":48,"low":822,"close":320,"change":669,"percent_change":823,"volume":824,"transactions":9,"vwap":320},"2026-05-15",24.96,-1.73,29900,{"date":826,"open":687,"high":566,"low":687,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-14",25.441,-0.019,-0.07,6600,{"date":832,"open":81,"high":833,"low":15,"close":834,"change":835,"percent_change":836,"volume":677,"transactions":9,"vwap":834},"2026-05-13",25.52,25.46,-0.445,-1.72,{"date":838,"open":377,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-12",25.97,25.76,25.905,-0.238,-0.91,48400,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":455,"volume":851,"transactions":9,"vwap":849},"2026-05-11",26.13,26.29,26.143,-0.126,8100,{"date":853,"open":674,"high":744,"low":854,"close":854,"change":399,"percent_change":855,"volume":28,"transactions":9,"vwap":854},"2026-05-08",26.269,-1.46,{"date":857,"open":858,"high":858,"low":350,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-07",27.049999,26.659,-0.386,-1.43,16200,{"date":864,"open":228,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":650,"transactions":9,"vwap":867},"2026-05-06",27.059999,26.75,27.045,0.485,1.83,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":132,"volume":876,"transactions":9,"vwap":874},"2026-05-05",26.52,26.67,26.56,0.102,8500,{"date":878,"open":879,"high":350,"low":880,"close":880,"change":491,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-04",26.54,26.458,-0.53,8300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-01",26.62,26.64,26.549,26.598,-0.241,-0.9,11700,{"date":893,"open":894,"high":237,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-30",26.57,26.37,26.839,0.434,1.64,13500,{"date":901,"open":902,"high":744,"low":903,"close":903,"change":904,"percent_change":905,"volume":593,"transactions":9,"vwap":903},"2026-04-29",26.41,26.405,-0.216,-0.81,{"date":907,"open":886,"high":873,"low":315,"close":908,"change":909,"percent_change":910,"volume":636,"transactions":9,"vwap":908},"2026-04-28",26.621,-0.298,-1.11,{"date":912,"open":913,"high":287,"low":236,"close":914,"change":915,"percent_change":464,"volume":916,"transactions":9,"vwap":914},"2026-04-27",26.81,26.919,0.229,63100,{"date":918,"open":919,"high":920,"low":919,"close":238,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":238},"2026-04-24",26.415,26.71,0.238,0.9,6000,{"date":925,"open":238,"high":219,"low":307,"close":926,"change":927,"percent_change":843,"volume":928,"transactions":9,"vwap":926},"2026-04-23",26.452,-0.242,22400,{"date":930,"open":350,"high":931,"low":167,"close":766,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":766},"2026-04-22",26.72,0.302,1.14,3200,{"date":936,"open":269,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-21",27.01,26.392,-0.359,-1.34,8600,{"date":943,"open":866,"high":944,"low":886,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-20",26.751,-0.101,-0.38,18100,{"date":949,"open":920,"high":950,"low":759,"close":951,"change":952,"percent_change":953,"volume":804,"transactions":9,"vwap":951},"2026-04-17",26.99,26.852,0.411,1.55,{"date":955,"open":956,"high":956,"low":744,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-16",26.6,26.441,-0.096,-0.36,19600,{"date":962,"open":588,"high":886,"low":588,"close":963,"change":964,"percent_change":272,"volume":965,"transactions":9,"vwap":963},"2026-04-15",26.537,0.24,12700,{"date":967,"open":760,"high":760,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-14",26.265,26.297,0.161,0.62,1600,{"date":974,"open":101,"high":975,"low":396,"close":975,"change":976,"percent_change":977,"volume":28,"transactions":9,"vwap":975},"2026-04-13",26.136,0.479,1.87,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":695,"volume":983,"transactions":9,"vwap":981},"2026-04-10",25.59,25.657,0.111,6300,{"date":985,"open":986,"high":396,"low":833,"close":987,"change":889,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-09",25.735,25.546,-0.93,2600,{"date":991,"open":992,"high":993,"low":581,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-08",25.79,25.81,25.787,0.724,2.89,1700,{"date":999,"open":16,"high":16,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-07",24.8,25.063,-0.103,-0.41,800,{"date":1006,"open":16,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":426,"volume":1011,"transactions":9,"vwap":1009},"2026-04-06",25.185,25.059999,25.166,0.17,1800,{"date":1013,"open":1014,"high":815,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-02",24.75,24.74,24.996,0.127,0.51,2100,{"date":1021,"open":479,"high":479,"low":1022,"close":1023,"change":634,"percent_change":635,"volume":1024,"transactions":9,"vwap":1023},"2026-04-01",24.86,24.869,600,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-31",24.64,24.834,0.662,2.74,10100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-30",24.4,24.172,-0.405,-1.65,1500,{"date":1040,"open":433,"high":433,"low":1041,"close":1041,"change":1042,"percent_change":180,"volume":1043,"transactions":9,"vwap":1041},"2026-03-27",24.577,-0.194,2900,{"date":1045,"open":452,"high":452,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-26",24.715,24.771,-0.229,-0.92,10200,{"date":1052,"open":799,"high":799,"low":822,"close":320,"change":1053,"percent_change":683,"volume":1054,"transactions":9,"vwap":320},"2026-03-25",0.345,5100,{"date":1056,"open":1057,"high":441,"low":1057,"close":1058,"change":788,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-24",24.57,24.655,0.81,4700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-23",24.29,24.665,24.456,0.743,3.13,15000,{"date":1070,"open":1063,"high":1063,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-20",23.69,23.713,-0.808,-3.3,4900,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":28,"transactions":9,"vwap":1079},"2026-03-19",24.31,24.521,-0.144,-0.58,{"date":1083,"open":1084,"high":822,"low":1064,"close":1064,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1064},"2026-03-18",24.92,-0.383,-1.53,18700,{"date":1089,"open":799,"high":1008,"low":479,"close":1090,"change":132,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-17",25.048,1.58,22900,{"date":1094,"open":1095,"high":808,"low":1058,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-16",24.85,24.658,0.146,0.6,2300,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":958,"percent_change":399,"volume":1105,"transactions":9,"vwap":1104},"2026-03-13",24.55,24.36,24.512,2700,{"date":1107,"open":808,"high":808,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":703,"transactions":9,"vwap":1108},"2026-03-12",24.608,-0.563,-2.24,{"date":1112,"open":574,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":104,"volume":1117,"transactions":9,"vwap":1115},"2026-03-11",25.335,25.049999,25.171,-0.115,3600,{"date":1119,"open":1120,"high":523,"low":1121,"close":1121,"change":1122,"percent_change":152,"volume":1123,"transactions":9,"vwap":1121},"2026-03-10",25.47,25.286,-0.158,3400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-03-09",24.37,25.444,24.33,0.528,2.12,8700,{"date":1133,"open":320,"high":451,"low":808,"close":1134,"change":1135,"percent_change":1136,"volume":621,"transactions":9,"vwap":1134},"2026-03-06",24.916,-0.377,-1.49,{"date":1138,"open":597,"high":1139,"low":692,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-05",25.73,25.293,-0.412,-1.6,17000,{"date":1145,"open":640,"high":1146,"low":640,"close":1147,"change":1148,"percent_change":58,"volume":1075,"transactions":9,"vwap":1147},"2026-03-04",25.932,25.705,0.108,{"date":1150,"open":14,"high":566,"low":1114,"close":1151,"change":1152,"percent_change":1153,"volume":972,"transactions":9,"vwap":1151},"2026-03-03",25.597,-0.401,-1.54,{"date":1155,"open":377,"high":129,"low":377,"close":1156,"change":1157,"percent_change":946,"volume":1158,"transactions":9,"vwap":1156},"2026-03-02",25.998,-0.1,11400,{"date":1160,"open":1161,"high":847,"low":406,"close":1162,"change":1163,"percent_change":1164,"volume":621,"transactions":9,"vwap":1162},"2026-02-27",26.049999,26.098,-0.402,-1.52,{"date":1166,"open":1167,"high":315,"low":1168,"close":315,"change":817,"percent_change":291,"volume":1169,"transactions":9,"vwap":315},"2026-02-26",26.44,26.35,4500,{"date":1171,"open":378,"high":1167,"low":596,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-25",26.383,0.101,0.38,53000,{"date":1177,"open":1178,"high":674,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":972,"transactions":9,"vwap":1179},"2026-02-24",25.9,26.282,0.461,1.79,{"date":1183,"open":1184,"high":1184,"low":1139,"close":1185,"change":1085,"percent_change":855,"volume":1143,"transactions":9,"vwap":1185},"2026-02-23",26.45,25.821,{"date":1187,"open":1188,"high":1189,"low":771,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-20",26.2,26.23,26.204,0.013,0.05,8900,{"date":1195,"open":129,"high":1196,"low":148,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-19",26.21,26.191,0.023,0.09,4000,{"date":1202,"open":706,"high":848,"low":666,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-18",26.168,0.232,0.89,10400,{"date":1208,"open":82,"high":522,"low":82,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-17",25.936,-0.063,-0.24,1200,{"date":1214,"open":833,"high":780,"low":833,"close":1215,"change":1216,"percent_change":544,"volume":882,"transactions":9,"vwap":1215},"2026-02-13",25.999,0.279,{"date":1218,"open":1188,"high":1188,"low":1219,"close":597,"change":1220,"percent_change":1221,"volume":684,"transactions":9,"vwap":597},"2026-02-12",25.54,-0.538,-2.05,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1225},"2026-02-11",26.15,26.258,25.92,0.147,0.56,16900,{"date":1231,"open":680,"high":848,"low":129,"close":1232,"change":1233,"percent_change":1234,"volume":934,"transactions":9,"vwap":1232},"2026-02-10",26.111,-0.375,-1.42,{"date":1236,"open":129,"high":872,"low":666,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-09",26.486,0.858,3.35,5500,{"date":1242,"open":1008,"high":139,"low":1008,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-06",25.628,0.808,3.26,28100,{"date":1248,"open":692,"high":692,"low":441,"close":1249,"change":1250,"percent_change":1251,"volume":1200,"transactions":9,"vwap":1249},"2026-02-05",24.82,-0.752,-2.94,{"date":1253,"open":632,"high":632,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1099,"transactions":9,"vwap":1255},"2026-02-04",25.32,25.572,-0.483,-1.85,{"date":1259,"open":1161,"high":596,"low":396,"close":659,"change":1260,"percent_change":1261,"volume":819,"transactions":9,"vwap":659},"2026-02-03",0.128,0.49,{"date":1263,"open":523,"high":148,"low":523,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-02",25.927,0.267,1.04,25200,{"date":1269,"open":540,"high":173,"low":980,"close":139,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":139},"2026-01-30",-0.547,-2.09,19400,{"date":1274,"open":839,"high":177,"low":377,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-29",26.207,0.138,0.53,12000,{"date":1280,"open":1281,"high":1281,"low":540,"close":1282,"change":1283,"percent_change":823,"volume":1284,"transactions":9,"vwap":1282},"2026-01-28",26.47,26.069,-0.458,15800,{"date":1286,"open":1287,"high":879,"low":1287,"close":1288,"change":1289,"percent_change":898,"volume":1290,"transactions":9,"vwap":1288},"2026-01-27",25.85,26.527,0.429,17500,{"date":1292,"open":895,"high":1293,"low":1162,"close":1162,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1162},"2026-01-26",26.48,-0.299,-1.13,4200,{"date":1298,"open":167,"high":167,"low":674,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-23",26.397,-0.134,-0.51,7700,{"date":1304,"open":902,"high":1305,"low":902,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-22",26.59,26.531,0.289,1.1,23000,{"date":1311,"open":378,"high":1312,"low":387,"close":1313,"change":1261,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-21",26.3,26.242,1.9,7900,{"date":1317,"open":1318,"high":541,"low":396,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-20",25.78,25.752,-0.43,-1.64,9600,{"date":1324,"open":752,"high":752,"low":667,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-16",26.182,-0.568,-2.12,15300,{"date":1330,"open":360,"high":1331,"low":866,"close":866,"change":1332,"percent_change":464,"volume":1333,"transactions":9,"vwap":866},"2026-01-15",26.86,0.228,41500,{"date":1335,"open":885,"high":238,"low":872,"close":1336,"change":1337,"percent_change":1338,"volume":1302,"transactions":9,"vwap":1336},"2026-01-14",26.522,-0.085,-0.32,{"date":1340,"open":879,"high":866,"low":879,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-13",26.607,-0.053,-0.2,25300,{"date":1346,"open":1347,"high":1348,"low":1347,"close":361,"change":1349,"percent_change":635,"volume":997,"transactions":9,"vwap":361},"2026-01-12",26.49,26.93,0.038,{"date":1351,"open":759,"high":351,"low":894,"close":1352,"change":1353,"percent_change":1354,"volume":748,"transactions":9,"vwap":1352},"2026-01-09",26.622,0.399,1.52,{"date":1356,"open":1357,"high":1189,"low":1357,"close":1358,"change":1359,"percent_change":382,"volume":1360,"transactions":9,"vwap":1358},"2026-01-08",25.889,26.223,0.406,41200,{"date":1362,"open":549,"high":580,"low":549,"close":1363,"change":1364,"percent_change":1365,"volume":628,"transactions":9,"vwap":1363},"2026-01-07",25.817,-0.108,-0.42,{"date":1367,"open":101,"high":522,"low":992,"close":1368,"change":1369,"percent_change":732,"volume":776,"transactions":9,"vwap":1368},"2026-01-06",25.925,0.311,{"date":1371,"open":687,"high":119,"low":687,"close":1372,"change":1373,"percent_change":1374,"volume":1099,"transactions":9,"vwap":1372},"2026-01-05",25.614,0.476,1.89,{"date":1376,"open":16,"high":504,"low":1377,"close":1378,"change":1379,"percent_change":1205,"volume":1380,"transactions":9,"vwap":1378},"2026-01-02",25.030001,25.138,0.222,12600,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1134,"change":1385,"percent_change":747,"volume":862,"transactions":9,"vwap":1134},"2025-12-31",24.94,24.91,-0.083,{"date":1387,"open":1377,"high":1377,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1004,"transactions":9,"vwap":1388},"2025-12-30",24.999,0.001,0,{"date":1392,"open":1008,"high":1008,"low":822,"close":1393,"change":1394,"percent_change":1395,"volume":1038,"transactions":9,"vwap":1393},"2025-12-29",24.998,-0.136,-0.54,{"date":1397,"open":16,"high":1398,"low":442,"close":1398,"change":1399,"percent_change":1400,"volume":1024,"transactions":9,"vwap":1398},"2025-12-26",25.134,-0.068,-0.27,{"date":1402,"open":1403,"high":504,"low":469,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-24",25.18,25.202,0.067,0.27,27100,{"date":1409,"open":479,"high":13,"low":815,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-23",25.135,0.055,0.22,23900,{"date":1415,"open":14,"high":1416,"low":442,"close":442,"change":1417,"percent_change":795,"volume":1418,"transactions":9,"vwap":442},"2025-12-22",25.31,0.032,11800,{"date":1420,"open":13,"high":707,"low":799,"close":1090,"change":1421,"percent_change":1261,"volume":1422,"transactions":9,"vwap":1090},"2025-12-19",0.121,22700,{"date":1424,"open":1425,"high":320,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-18",24.97,24.81,24.927,0.317,1.29,11200,{"date":1432,"open":1084,"high":822,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-17",24.61,-0.205,-0.83,22800,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-16",24.88,24.71,24.815,-0.21,-0.84,18000,{"date":1446,"open":1447,"high":1447,"low":815,"close":1448,"change":1449,"percent_change":231,"volume":1450,"transactions":9,"vwap":1448},"2025-12-15",25.11,25.025,-0.072,12900,{"date":1452,"open":101,"high":101,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-12-12",25.097,-0.728,-2.82,13000,{"date":1458,"open":721,"high":1287,"low":721,"close":1459,"change":1307,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-11",25.825,1.13,12400,{"date":1463,"open":687,"high":139,"low":488,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-10",25.536,0.006,0.02,17900,{"date":1469,"open":1470,"high":640,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1169,"transactions":9,"vwap":1471},"2025-12-09",25.38,25.53,0.241,0.95,{"date":1475,"open":1476,"high":1476,"low":793,"close":1477,"change":1478,"percent_change":132,"volume":1479,"transactions":9,"vwap":1477},"2025-12-08",25.37,25.289,0.099,9400,{"date":1481,"open":540,"high":540,"low":1482,"close":1482,"change":50,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-05",25.19,-1.1,20200,{"date":1486,"open":71,"high":624,"low":71,"close":1120,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1120},"2025-12-04",0.188,0.74,700,{"date":1491,"open":1084,"high":1416,"low":1084,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-03",25.282,0.732,2.98,26300,{"date":1497,"open":1498,"high":1498,"low":1102,"close":1102,"change":1499,"percent_change":562,"volume":997,"transactions":9,"vwap":1102},"2025-12-02",24.63,0.063,{"date":1501,"open":1502,"high":433,"low":1503,"close":1503,"change":1504,"percent_change":104,"volume":1505,"transactions":9,"vwap":1503},"2025-12-01",24.5,24.487,-0.11,400,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1205,"volume":983,"transactions":9,"vwap":1509},"2025-11-28",24.54,24.597,0.218,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1460,"volume":1517,"transactions":9,"vwap":1515},"2025-11-26",24.22,24.46,24.379,0.272,9800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":715,"percent_change":1524,"volume":1240,"transactions":9,"vwap":1523},"2025-11-25",23.85,24.12,23.56,24.107,1.09,{"date":1526,"open":1527,"high":1520,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-24",23.61,23.846,0.574,2.47,3800,{"date":1533,"open":1534,"high":1535,"low":22,"close":1536,"change":1537,"percent_change":1406,"volume":1538,"transactions":9,"vwap":1536},"2025-11-21",23.16,23.46,23.272,0.062,38700,{"date":1540,"open":1541,"high":1027,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-20",24.576,23.21,-1.101,-4.53,11600,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":982,"percent_change":1550,"volume":28,"transactions":9,"vwap":1549},"2025-11-19",24.47,24.311,0.46,{"date":1552,"open":1521,"high":1126,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":804,"transactions":9,"vwap":1554},"2025-11-18",23.87,24.2,-0.041,-0.17,{"date":1558,"open":1498,"high":433,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1430,"transactions":9,"vwap":1560},"2025-11-17",24.16,24.241,-0.235,-0.96,{"date":1564,"open":1103,"high":1027,"low":1103,"close":1565,"change":1566,"percent_change":1567,"volume":663,"transactions":9,"vwap":1565},"2025-11-14",24.476,-0.074,-0.3,{"date":1569,"open":799,"high":799,"low":1502,"close":1102,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1102},"2025-11-13",-0.609,-2.42,82200,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1434,"percent_change":905,"volume":1019,"transactions":9,"vwap":1576},"2025-11-12",25.63,25.159,{"date":1578,"open":1579,"high":800,"low":1579,"close":1580,"change":1581,"percent_change":1098,"volume":671,"transactions":9,"vwap":1580},"2025-11-11",25.16,25.364,0.152,{"date":1583,"open":1584,"high":14,"low":442,"close":1585,"change":1586,"percent_change":1587,"volume":650,"transactions":9,"vwap":1585},"2025-11-10",25.128,25.212,0.365,1.47,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-07",24.38,24.847,0.355,1.45,900,{"date":1596,"open":1597,"high":1095,"low":1548,"close":1598,"change":1599,"percent_change":507,"volume":1594,"transactions":9,"vwap":1598},"2025-11-06",24.84,24.492,-0.286,{"date":1601,"open":433,"high":807,"low":433,"close":1602,"change":1487,"percent_change":1603,"volume":1075,"transactions":9,"vwap":1602},"2025-11-05",24.778,0.76,{"date":1605,"open":1439,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1158,"transactions":9,"vwap":1607},"2025-11-04",24.95,24.59,-0.717,-2.83,{"date":1611,"open":13,"high":800,"low":13,"close":1612,"change":1412,"percent_change":1613,"volume":1212,"transactions":9,"vwap":1612},"2025-11-03",25.307,0.88,{"date":1615,"open":1616,"high":1617,"low":1095,"close":1617,"change":964,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-10-31",25.034,25.087,0.97,19000,{"date":1621,"open":1622,"high":48,"low":1622,"close":1591,"change":1623,"percent_change":66,"volume":689,"transactions":9,"vwap":1591},"2025-10-30",24.735,-0.393,{"date":1625,"open":478,"high":82,"low":793,"close":478,"change":1626,"percent_change":301,"volume":1627,"transactions":9,"vwap":478},"2025-10-29",-0.02,6400,{"date":1629,"open":1447,"high":1630,"low":1447,"close":1631,"change":1632,"percent_change":1633,"volume":997,"transactions":9,"vwap":1631},"2025-10-28",25.42,25.26,0.305,1.22,{"date":1635,"open":815,"high":815,"low":1636,"close":1637,"change":1638,"percent_change":364,"volume":1011,"transactions":9,"vwap":1637},"2025-10-27",24.918,24.955,0.172,{"date":1640,"open":1641,"high":822,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":776,"transactions":9,"vwap":1642},"2025-10-24",24.93,24.783,0.322,1.32,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1117,"transactions":9,"vwap":1649},"2025-10-23",24.14,24.49,24.461,0.736,3.1,{"date":1653,"open":1559,"high":1559,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1206,"transactions":9,"vwap":1655},"2025-10-22",23.52,23.725,-0.423,-1.75,{"date":1659,"open":1128,"high":1128,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-10-21",24.148,-0.265,-1.09,14200,{"date":1665,"open":1126,"high":1666,"low":1103,"close":1667,"change":1668,"percent_change":1669,"volume":1019,"transactions":9,"vwap":1667},"2025-10-20",24.42,24.413,0.396,1.65,{"date":1671,"open":1548,"high":1548,"low":1672,"close":1672,"change":739,"percent_change":1673,"volume":1024,"transactions":9,"vwap":1672},"2025-10-17",24.017,-1.93,{"date":1675,"open":16,"high":469,"low":1676,"close":1676,"change":701,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-16",24.489,-2.22,13900,{"date":1680,"open":611,"high":573,"low":1681,"close":1682,"change":1683,"percent_change":1483,"volume":1684,"transactions":9,"vwap":1682},"2025-10-15",24.941,25.045,-0.279,28800,{"date":1686,"open":479,"high":611,"low":479,"close":1687,"change":1688,"percent_change":1689,"volume":1302,"transactions":9,"vwap":1687},"2025-10-14",25.324,0.113,0.45,{"date":1691,"open":1377,"high":478,"low":1384,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-13",25.211,1.201,5,20400,{"date":1697,"open":451,"high":451,"low":1698,"close":1698,"change":890,"percent_change":1699,"volume":1296,"transactions":9,"vwap":1698},"2025-10-10",24.01,-3.61,{"date":1701,"open":13,"high":13,"low":1440,"close":1384,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1384},"2025-10-09",-0.183,-0.73,363500,{"date":1706,"open":442,"high":1707,"low":1708,"close":1707,"change":1276,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-08",25.093,24.964,0.55,377800,{"date":1712,"open":48,"high":451,"low":1637,"close":1637,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1637},"2025-10-07",0.03,0.12,45800,{"date":1717,"open":815,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":677,"transactions":9,"vwap":1719},"2025-10-06",25.07,24.925,-0.099,-0.4,{"date":1723,"open":504,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1157,"volume":628,"transactions":9,"vwap":1725},"2025-10-03",25.245,25.024,-0.025,{"date":1728,"open":815,"high":1718,"low":1729,"close":1730,"change":1731,"percent_change":1400,"volume":1732,"transactions":9,"vwap":1730},"2025-10-02",24.929,25.049,-0.069,14400,{"date":1734,"open":1384,"high":1579,"low":1384,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-01",25.118,0.207,0.83,15100,{"date":1740,"open":1022,"high":1741,"low":1000,"close":1741,"change":1599,"percent_change":1742,"volume":876,"transactions":9,"vwap":1741},"2025-09-30",24.911,-1.14,{"date":1744,"open":469,"high":707,"low":1718,"close":1745,"change":1746,"percent_change":607,"volume":577,"transactions":9,"vwap":1745},"2025-09-29",25.197,-0.03,{"date":1748,"open":707,"high":707,"low":1749,"close":1750,"change":1751,"percent_change":959,"volume":1752,"transactions":9,"vwap":1750},"2025-09-26",25.2,25.227,-0.092,16800,{"date":1754,"open":479,"high":81,"low":479,"close":1755,"change":1756,"percent_change":-6,"volume":1050,"transactions":9,"vwap":1755},"2025-09-25",25.319,-0.001,{"date":1758,"open":82,"high":1219,"low":488,"close":1254,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1254},"2025-09-24",-0.04,-0.16,13200,{"date":1763,"open":581,"high":590,"low":1687,"close":513,"change":1751,"percent_change":959,"volume":1764,"transactions":9,"vwap":513},"2025-09-23",23500,{"date":1766,"open":1767,"high":834,"low":16,"close":1768,"change":1769,"percent_change":257,"volume":947,"transactions":9,"vwap":1768},"2025-09-22",25.168,25.452,0.149,{"date":1771,"open":14,"high":15,"low":14,"close":1772,"change":1773,"percent_change":1774,"volume":1193,"transactions":9,"vwap":1772},"2025-09-19",25.303,0.071,0.28,{"date":1776,"open":91,"high":91,"low":1749,"close":1777,"change":1778,"percent_change":435,"volume":1779,"transactions":9,"vwap":1777},"2025-09-18",25.232,0.217,39600,{"date":33,"open":1781,"high":1782,"low":1084,"close":1783,"change":1784,"percent_change":627,"volume":1785,"transactions":9,"vwap":1783},25.011999,25.119,25.014999,0.003,28000,{"status":1787,"indices":1788,"watchlist":1827,"sectors":1848,"benchmarks":1899},"success",[1789,1795,1801,1807,1814,1819],{"symbol":1790,"name":1791,"price":1792,"change":1793,"pct_change":643,"is_up":11,"sparkline":1794,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1796,"name":1797,"price":1798,"change":1799,"pct_change":27,"is_up":11,"sparkline":1800,"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":1802,"name":1803,"price":1804,"change":1805,"pct_change":1261,"is_up":11,"sparkline":1806,"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":1808,"name":1809,"price":1810,"change":1811,"pct_change":1812,"is_up":11,"sparkline":1813,"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":1815,"name":1816,"price":1817,"change":320,"pct_change":922,"is_up":11,"sparkline":1818,"date":5},"RUT","RUSSELL 2000",2815.2,"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":1820,"name":1821,"price":1822,"change":1823,"pct_change":1824,"is_up":1825,"sparkline":1826,"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",[1828,1835,1841],{"symbol":1829,"name":1830,"price":1831,"change":1832,"pct_change":1833,"is_up":11,"sparkline":1834,"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":1836,"name":1837,"price":1838,"change":1839,"pct_change":716,"is_up":11,"sparkline":1840,"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":1842,"name":1843,"price":1844,"change":1845,"pct_change":1846,"is_up":11,"sparkline":1847,"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",[1849,1854,1858,1863,1867,1872,1876,1880,1885,1890,1894],{"name":1850,"etf":1851,"change":1852,"price":1853,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1855,"etf":1856,"change":281,"price":1857,"is_up":11},"Financials","XLF",53.49,{"name":1859,"etf":1860,"change":1861,"price":1862,"is_up":1825},"Healthcare","XLV",-0.01,166.18,{"name":1864,"etf":1865,"change":1460,"price":1866,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":1868,"etf":1869,"change":1870,"price":1871,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1873,"etf":1874,"change":171,"price":1875,"is_up":11},"Energy","XLE",62.95,{"name":1877,"etf":1878,"change":789,"price":1879,"is_up":11},"Industrials","XLI",169.95,{"name":1881,"etf":1882,"change":1883,"price":1884,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1886,"etf":1887,"change":1888,"price":1889,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1891,"etf":1892,"change":1174,"price":1893,"is_up":11},"Utilities","XLU",39.83,{"name":1895,"etf":1896,"change":1897,"price":1898,"is_up":11},"Comm Services","XLC",0.35,110.32,[1900,1904,1908,1912],{"ticker":1901,"name":1902,"price":1903,"change":1488,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1905,"name":1906,"price":1907,"change":716,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1909,"name":1910,"price":1911,"change":1261,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1913,"name":1914,"price":1915,"change":922,"is_up":11},"IWM","iShares Russell 2000",281.52]