[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPAG":3,"stock-historical-CPAG":25,"homepage-market-summary":1736},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPAG","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},"F\u002Fm Compoundr U.S. Aggregate Bond ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},98.75,99.21,98.749,99.0013,-0.2513,-0.25,6423.021122,103.938,98.42,8852.870050924303,6,288,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},8024,2311018.382782,-1.24,"2025-08-12",[34,37,45,56,67,77,87,97,106,115,125,134,143,152,162,171,180,189,199,208,217,228,238,248,256,265,276,286,294,304,313,323,334,342,352,361,368,376,384,393,401,410,419,427,436,445,452,459,467,473,480,490,499,509,519,530,538,544,552,559,565,573,579,586,594,603,610,618,626,633,639,645,649,656,661,670,677,681,686,693,700,706,712,719,727,732,739,744,751,755,761,766,773,777,784,790,796,805,811,815,820,827,835,840,846,851,858,864,869,874,880,885,890,895,899,905,913,920,925,931,938,943,948,954,960,968,974,980,986,991,998,1004,1011,1016,1021,1028,1035,1041,1047,1052,1058,1063,1068,1077,1084,1089,1097,1100,1106,1110,1114,1119,1127,1133,1140,1145,1151,1158,1164,1170,1176,1181,1184,1192,1197,1201,1205,1209,1214,1218,1222,1229,1233,1238,1244,1247,1253,1259,1263,1267,1271,1278,1283,1288,1292,1296,1298,1302,1306,1312,1317,1320,1325,1330,1334,1339,1343,1346,1350,1353,1357,1361,1366,1369,1374,1380,1385,1389,1393,1397,1400,1403,1406,1411,1414,1419,1421,1424,1429,1433,1437,1442,1445,1449,1451,1453,1456,1463,1470,1475,1480,1484,1488,1491,1495,1498,1502,1506,1510,1513,1517,1520,1524,1528,1533,1538,1543,1546,1550,1554,1559,1564,1567,1571,1575,1579,1583,1587,1590,1594,1599,1604,1607,1610,1614,1617,1623,1629,1633,1635,1637,1641,1645,1653,1659,1664,1669,1672,1676,1684,1689,1695,1702,1709,1714,1721,1726,1729],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":35,"vwap":36},120,98.8039,{"date":38,"open":21,"high":39,"low":21,"close":16,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-10-01",99.09,0.2652,0.27,13582.6352,128,98.7138,{"date":46,"open":47,"high":48,"low":49,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-30",98.93,98.931,98.6,98.7361,-0.1253,-0.13,72519.828,178,98.6801,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",98.79,98.88,98.681,98.8614,-0.0706,-0.07,13096.099,73,98.7875,{"date":68,"open":69,"high":70,"low":71,"close":70,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",98.91,98.932,98.87,-0.5054,-0.51,879.205899,46,98.8927,{"date":78,"open":79,"high":80,"low":81,"close":80,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",99.2199,99.4374,99.19,0.2075,0.21,3712.129,51,99.2945,{"date":88,"open":89,"high":90,"low":91,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-24",99.361,99.39,99.2299,-0.4854,-0.49,8810.109,79,99.3522,{"date":98,"open":99,"high":99,"low":100,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",99.92,99.7153,-0.8679,-0.86,1174.109,48,99.8575,{"date":107,"open":108,"high":109,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-22",100.495,100.5832,0.0439,0.04,351.108,27,100.5426,{"date":116,"open":117,"high":118,"low":119,"close":118,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",100.52,100.5393,100.499,0.2493,0.25,917.0882,31,100.5192,{"date":126,"open":127,"high":127,"low":128,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",100.305,100.29,-0.3741,-0.37,1224.0981,30,100.2995,{"date":135,"open":117,"high":136,"low":117,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-17",100.67,100.6641,0.5114,0.51,4552.0891,50,100.5436,{"date":144,"open":145,"high":145,"low":146,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-16",100.4,100.1527,-0.0355,-0.04,1211.1081,33,100.3622,{"date":153,"open":154,"high":155,"low":154,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-15",100.15,100.2,100.1882,-0.0518,-0.05,3906.0891,47,100.192,{"date":163,"open":164,"high":165,"low":164,"close":166,"change":167,"percent_change":63,"volume":168,"transactions":169,"vwap":170},"2026-09-14",100.12,100.45,100.24,-0.0693,3459.569141,94,100.3497,{"date":172,"open":173,"high":173,"low":174,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-11",100.5179,100.3093,-0.1049,-0.1,383.0981,21,100.4392,{"date":181,"open":182,"high":182,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-10",100.63,100.4142,-0.6548,-0.65,5678.0421,40,100.5833,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-09",101.23,101.02,101.069,-0.2226,-0.22,7427.0151,63,101.0767,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",101.36,101.2916,-0.095,-0.09,931.0891,39,101.3427,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":111,"volume":214,"transactions":215,"vwap":216},"2026-09-04",101.43,101.37,101.3866,0.0365,1012.1071,34,101.4103,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-03",101.459,101.49,101.35,101.3501,0.1232,0.12,5864.0891,62,101.4266,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":111,"volume":235,"transactions":236,"vwap":237},"2026-09-02",101.21,101.25,101.185,101.2269,0.0381,3275.5401,41,101.2209,{"date":239,"open":240,"high":220,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-01",101.48,101.1801,101.1888,-0.3355,-0.33,4537.0891,45,101.3031,{"date":249,"open":250,"high":250,"low":240,"close":251,"change":252,"percent_change":52,"volume":253,"transactions":254,"vwap":255},"2026-08-31",101.54,101.5243,-0.1309,4296.0891,52,101.5069,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":244,"volume":262,"transactions":263,"vwap":264},"2026-08-28",101.6901,101.7,101.6552,-0.3316,13896.2031,86,101.6902,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-27",102.05,102.09,101.94,101.9868,-0.0335,-0.03,4958.0491,57,102.0345,{"date":277,"open":278,"high":267,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-26",102.03,101.95,102.0203,-0.1612,-0.16,6716.0891,58,102.0155,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":206,"vwap":293},"2026-08-25",102.02,102.1815,0.4646,0.46,2744.0891,102.0073,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-24",101.6,101.75,101.7169,0.1972,0.19,14551.0891,59,101.7422,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-21",101.56,101.5197,-0.155,-0.15,4838.129214,43,101.5262,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-20",101.73,101.6599,101.6747,-0.3144,-0.31,12439.5891,72,101.6632,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-19",101.93,101.995,101.89,101.9891,0.4788,0.47,2334.0891,23,101.9249,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":113,"vwap":341},"2026-08-18",101.505,101.5103,0.0825,0.08,516.0891,101.495,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-17",101.5309,101.4099,101.4278,-0.2159,-0.21,20647.0891,97,101.4172,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":348,"volume":358,"transactions":359,"vwap":360},"2026-08-14",101.8,101.59,101.6437,-0.2102,15331.0891,111,101.6731,{"date":362,"open":269,"high":279,"low":363,"close":364,"change":365,"percent_change":121,"volume":366,"transactions":263,"vwap":367},"2026-08-13",101.85,101.8539,0.2575,10509.0891,101.9161,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":215,"vwap":375},"2026-08-12",101.7001,101.5964,0.1064,0.1,4625.0891,101.6503,{"date":377,"open":378,"high":379,"low":220,"close":220,"change":380,"percent_change":339,"volume":381,"transactions":382,"vwap":383},"2026-08-11",101.515,101.52,0.0772,2383.0891,38,101.5122,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-10",101.4797,101.4128,-0.3595,-0.35,1463.0891,19,101.4676,{"date":394,"open":315,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":391,"vwap":400},"2026-08-07",101.7723,101.7299,0.1703,0.17,2509.4321,101.7433,{"date":402,"open":403,"high":403,"low":296,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-06",101.69,101.602,-0.2796,-0.27,665.0891,20,101.6314,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":141,"vwap":418},"2026-08-05",101.83,101.8816,101.8199,0.0566,0.06,7624.0891,101.8562,{"date":420,"open":396,"high":421,"low":396,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":197,"vwap":426},"2026-08-04",101.8314,101.825,0.4191,0.41,15772.0891,101.7639,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":83,"volume":434,"transactions":85,"vwap":435},"2026-08-03",101.41,101.42,101.39,101.4059,0.2122,17329.8171,101.4048,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":254,"vwap":444},"2026-07-31",101.28,101.15,101.1937,-0.3035,-0.3,6809.0891,101.2159,{"date":446,"open":447,"high":447,"low":220,"close":448,"change":449,"percent_change":111,"volume":450,"transactions":284,"vwap":451},"2026-07-30",101.55,101.4972,0.0361,26342.0891,101.5316,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":389,"volume":456,"transactions":457,"vwap":458},"2026-07-29",101.4611,-0.3564,305.0891,22,101.5945,{"date":460,"open":354,"high":461,"low":354,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-28",101.8175,0.2297,0.23,1071.0891,29,101.7292,{"date":468,"open":379,"high":469,"low":379,"close":469,"change":470,"percent_change":83,"volume":471,"transactions":457,"vwap":472},"2026-07-27",101.5878,0.2125,12987.128406,101.577,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":224,"volume":477,"transactions":478,"vwap":479},"2026-07-24",101.3753,0.1207,62.0981,16,101.4471,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-23",101.2,101.2546,101.1999,-0.2324,-0.23,771.7891,32,101.2153,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-22",101.545,101.487,-0.1798,-0.18,186.0891,15,101.5624,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-21",101.72,101.651,101.6668,-0.2054,-0.2,3181.0891,80,101.6869,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":18,"volume":516,"transactions":517,"vwap":518},"2026-07-20",101.9901,102.01,101.84,101.8722,-0.2578,3137.0981,67,101.9486,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-17",102.17,102.26,102.12,102.13,0.0681,0.07,5525.4661,82,102.1596,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":148,"volume":536,"transactions":178,"vwap":537},"2026-07-16",101.97,102.0619,101.9699,-0.0366,1651.0891,101.9691,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":398,"volume":542,"transactions":391,"vwap":543},"2026-07-15",102.0985,0.1778,136.0891,102.0808,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":41,"volume":550,"transactions":206,"vwap":551},"2026-07-14",101.935,101.865,101.9207,0.2735,2773.0891,101.9099,{"date":553,"open":269,"high":269,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":206,"vwap":558},"2026-07-13",101.6472,-0.3658,-0.36,3557.0891,101.7891,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":176,"volume":564,"transactions":9,"vwap":562},"2026-07-10",102.089996,102.013,-0.105,700,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-09",102.065002,102.185,102.118,0.145,0.14,2100,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":282,"volume":578,"transactions":9,"vwap":576},"2026-07-08",101.845,101.973,-0.167,19700,{"date":580,"open":581,"high":581,"low":524,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-07",102.34,102.14,-0.461,-0.45,3900,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":589},"2026-07-06",102.522,102.601,102.52,0.032,0.03,3700,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-02",102.49,102.57,102.47,102.569,0.095,0.09,2400,{"date":604,"open":596,"high":605,"low":606,"close":607,"change":608,"percent_change":282,"volume":609,"transactions":9,"vwap":607},"2026-07-01",102.59,102.45,102.474,-0.164,18100,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-30",102.87,102.91,102.638,-0.453,-0.44,18900,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":621},"2026-06-29",103.035004,103.091003,103.029999,0.055,0.05,1500,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":601,"volume":572,"transactions":9,"vwap":631},"2026-06-26",103.019997,103.07,103.010002,103.036003,0.094,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":526,"volume":638,"transactions":9,"vwap":636},"2026-06-25",103.089996,102.942,0.069,2200,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":330,"volume":644,"transactions":9,"vwap":642},"2026-06-24",102.79,102.873,0.478,600,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":339,"percent_change":339,"volume":648,"transactions":9,"vwap":647},"2026-06-23",102.395,100,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":18,"volume":638,"transactions":9,"vwap":654},"2026-06-22",102.33,102.35,102.275,102.315,-0.259,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":41,"volume":572,"transactions":9,"vwap":659},"2026-06-18",102.66,102.574,0.272,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-17",102.7,102.745,102.3,102.302,-0.389,-0.38,3200,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-16",102.625,102.75,102.691,0.16,2000,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":373,"percent_change":373,"volume":676,"transactions":9,"vwap":680},"2026-06-15",102.68,102.531,{"date":682,"open":581,"high":606,"low":522,"close":683,"change":684,"percent_change":52,"volume":685,"transactions":9,"vwap":683},"2026-06-12",102.431,-0.131,1600,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":572,"transactions":9,"vwap":689},"2026-06-11",102.059998,102.562,102.050003,0.584,0.57,{"date":694,"open":695,"high":582,"low":325,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-10",102.11,101.978,-0.059,-0.06,9600,{"date":701,"open":532,"high":690,"low":532,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-09",102.037003,0.202,0.2,3100,{"date":707,"open":325,"high":325,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-08",101.835,-0.014,-0.01,2700,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-05",102,101.849,-0.488,-0.48,4200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":571,"volume":726,"transactions":9,"vwap":724},"2026-06-04",102.4,102.42,102.32,102.337,0.147,7000,{"date":728,"open":522,"high":522,"low":729,"close":729,"change":730,"percent_change":348,"volume":731,"transactions":9,"vwap":729},"2026-06-03",102.19,-0.215,4000,{"date":733,"open":721,"high":734,"low":721,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-02",102.455,102.405,0.011,0.01,1100,{"date":740,"open":524,"high":741,"low":742,"close":741,"change":63,"percent_change":63,"volume":743,"transactions":9,"vwap":741},"2026-06-01",102.394,102.080002,4100,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-29",102.5,102.62,102.464,0,4800,{"date":752,"open":748,"high":748,"low":748,"close":748,"change":753,"percent_change":463,"volume":754,"transactions":9,"vwap":748},"2026-05-28",0.233,200,{"date":756,"open":723,"high":757,"low":758,"close":758,"change":759,"percent_change":526,"volume":760,"transactions":9,"vwap":758},"2026-05-27",102.325,102.231,0.074,1300,{"date":762,"open":522,"high":522,"low":561,"close":763,"change":764,"percent_change":765,"volume":27,"transactions":9,"vwap":763},"2026-05-26",102.157,0.304,0.3,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-22",101.63,101.853,0.109,0.11,1400,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":771,"volume":648,"transactions":9,"vwap":775},"2026-05-21",101.744,0.111,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":572,"transactions":9,"vwap":781},"2026-05-20",101.099998,101.64,101.633,0.588,0.58,{"date":785,"open":786,"high":439,"low":787,"close":787,"change":788,"percent_change":668,"volume":789,"transactions":9,"vwap":787},"2026-05-19",101.14,101.044998,-0.39,6300,{"date":791,"open":792,"high":793,"low":430,"close":794,"change":795,"percent_change":710,"volume":669,"transactions":9,"vwap":794},"2026-05-18",101.445,101.47,101.435,-0.008,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-15",101.53,101.609,101.421,101.443,-0.63,-0.62,3000,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":148,"volume":676,"transactions":9,"vwap":809},"2026-05-14",102.25,102.289,102.072998,-0.039,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":736,"percent_change":737,"volume":743,"transactions":9,"vwap":814},"2026-05-13",102.010002,102.112,{"date":816,"open":524,"high":582,"low":561,"close":817,"change":818,"percent_change":819,"volume":27,"transactions":9,"vwap":817},"2026-05-12",102.101,-0.289,-0.28,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":18,"volume":826,"transactions":9,"vwap":824},"2026-05-11",102.539,102.54,102.39,-0.255,2600,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-08",102.84,102.629,102.645,0.249,0.24,4700,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":406,"volume":564,"transactions":9,"vwap":838},"2026-05-07",102.73,102.396,-0.274,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":291,"percent_change":845,"volume":711,"transactions":9,"vwap":843},"2026-05-06",102.55,102.67,102.535,0.45,{"date":847,"open":807,"high":665,"low":848,"close":848,"change":849,"percent_change":675,"volume":850,"transactions":9,"vwap":848},"2026-05-05",102.21,0.164,54000,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":638,"transactions":9,"vwap":855},"2026-05-04",102.229,101.88,102.045998,-0.297,-0.29,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":373,"volume":863,"transactions":9,"vwap":861},"2026-05-01",102.46,102.343,0.104,400,{"date":865,"open":522,"high":723,"low":866,"close":866,"change":867,"percent_change":601,"volume":868,"transactions":9,"vwap":866},"2026-04-30",102.239,0.088,900,{"date":870,"open":665,"high":665,"low":871,"close":871,"change":872,"percent_change":873,"volume":738,"transactions":9,"vwap":871},"2026-04-29",102.151,-0.423,-0.41,{"date":875,"open":876,"high":877,"low":876,"close":659,"change":878,"percent_change":158,"volume":879,"transactions":9,"vwap":659},"2026-04-28",102.495,102.58,-0.049,2500,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":282,"volume":754,"transactions":9,"vwap":883},"2026-04-27",102.605,102.623,-0.169,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":725,"percent_change":571,"volume":669,"transactions":9,"vwap":888},"2026-04-24",102.619,102.792,102.613,{"date":891,"open":612,"high":612,"low":831,"close":831,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":831},"2026-04-23",-0.139,-0.14,300,{"date":896,"open":613,"high":613,"low":897,"close":897,"change":898,"percent_change":601,"volume":894,"transactions":9,"vwap":897},"2026-04-22",102.784,0.092,{"date":900,"open":901,"high":901,"low":679,"close":902,"change":903,"percent_change":389,"volume":904,"transactions":9,"vwap":902},"2026-04-21",102.98,102.692,-0.359,6000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":710,"volume":912,"transactions":9,"vwap":910},"2026-04-20",102.95,103.059998,102.93,103.051003,-0.013,7900,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":738,"transactions":9,"vwap":917},"2026-04-17",103.040001,103.15,103.064003,0.394,0.38,{"date":921,"open":922,"high":923,"low":843,"close":843,"change":282,"percent_change":282,"volume":924,"transactions":9,"vwap":843},"2026-04-16",102.8,102.83,50300,{"date":926,"open":612,"high":927,"low":928,"close":923,"change":929,"percent_change":282,"volume":930,"transactions":9,"vwap":923},"2026-04-15",102.89,102.81,-0.163,10400,{"date":932,"open":933,"high":934,"low":927,"close":935,"change":936,"percent_change":121,"volume":937,"transactions":9,"vwap":935},"2026-04-14",102.899,103,102.993,0.255,6800,{"date":939,"open":823,"high":940,"low":823,"close":940,"change":941,"percent_change":704,"volume":942,"transactions":9,"vwap":940},"2026-04-13",102.738,0.204,5900,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":52,"volume":564,"transactions":9,"vwap":946},"2026-04-10",102.6,102.534,-0.134,{"date":949,"open":860,"high":950,"low":860,"close":951,"change":952,"percent_change":111,"volume":953,"transactions":9,"vwap":951},"2026-04-09",102.77,102.668,0.042,800,{"date":955,"open":956,"high":956,"low":747,"close":957,"change":958,"percent_change":959,"volume":953,"transactions":9,"vwap":957},"2026-04-08",102.71,102.626,0.266,0.26,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":771,"volume":967,"transactions":9,"vwap":965},"2026-04-07",102.040001,102.389,101.99,102.36,0.108,2300,{"date":969,"open":970,"high":970,"low":807,"close":971,"change":972,"percent_change":973,"volume":711,"transactions":9,"vwap":971},"2026-04-06",102.74,102.252,-0.173,-0.17,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":704,"volume":979,"transactions":9,"vwap":977},"2026-04-02",102.23,102.425,0.206,11300,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":749,"volume":789,"transactions":9,"vwap":984},"2026-04-01",102.28,102.37,102.219,0.002,{"date":987,"open":962,"high":988,"low":962,"close":988,"change":989,"percent_change":990,"volume":967,"transactions":9,"vwap":988},"2026-03-31",102.217,0.429,0.42,{"date":992,"open":327,"high":993,"low":403,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-30",101.891,101.788,0.534,0.53,14800,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":710,"volume":676,"transactions":9,"vwap":1002},"2026-03-27",101.059998,101.32,101.254,-0.011,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-26",101.33,101.265,-0.586,-0.58,1200,{"date":1012,"open":1013,"high":1013,"low":708,"close":1014,"change":1015,"percent_change":919,"volume":1010,"transactions":9,"vwap":1014},"2026-03-25",101.87,101.851,0.384,{"date":1017,"open":1018,"high":1019,"low":1001,"close":1020,"change":818,"percent_change":819,"volume":676,"transactions":9,"vwap":1020},"2026-03-24",101.44,101.57,101.467,{"date":1022,"open":1023,"high":513,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":826,"transactions":9,"vwap":1025},"2026-03-23",101.81,101.611,101.756,0.37,0.36,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":834,"transactions":9,"vwap":1032},"2026-03-20",101.86,101.38,101.386,-0.865,-0.85,{"date":1036,"open":1037,"high":1038,"low":688,"close":1038,"change":1039,"percent_change":373,"volume":1040,"transactions":9,"vwap":1038},"2026-03-19",102.099998,102.251,0.106,2800,{"date":1042,"open":1043,"high":598,"low":523,"close":1044,"change":1045,"percent_change":788,"volume":1046,"transactions":9,"vwap":1044},"2026-03-18",102.44,102.145,-0.399,6100,{"date":1048,"open":823,"high":1049,"low":823,"close":1049,"change":1050,"percent_change":83,"volume":1051,"transactions":9,"vwap":1049},"2026-03-17",102.544,0.214,18400,{"date":1053,"open":665,"high":965,"low":1054,"close":651,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":651},"2026-03-16",102.27,0.402,0.39,7400,{"date":1059,"open":807,"high":807,"low":327,"close":1060,"change":1061,"percent_change":1062,"volume":676,"transactions":9,"vwap":1060},"2026-03-13",101.928,-0.109,-0.11,{"date":1064,"open":976,"high":1065,"low":702,"close":702,"change":1066,"percent_change":556,"volume":1067,"transactions":9,"vwap":702},"2026-03-12",102.29,-0.373,48600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-11",102.63,102.64,102.38,102.41,-0.483,-0.47,8700,{"date":1078,"open":1079,"high":1080,"low":927,"close":1081,"change":1082,"percent_change":319,"volume":1083,"transactions":9,"vwap":1081},"2026-03-10",103.12,103.18,102.893,-0.321,2900,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":765,"volume":750,"transactions":9,"vwap":1087},"2026-03-09",102.82,103.214,0.312,{"date":1090,"open":1091,"high":1092,"low":679,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-06",102.76,102.96,102.902,-0.122,-0.12,6900,{"date":1098,"open":934,"high":915,"low":909,"close":1099,"change":819,"percent_change":406,"volume":772,"transactions":9,"vwap":1099},"2026-03-05",103.024002,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":158,"volume":1105,"transactions":9,"vwap":1103},"2026-03-04",103.38,103.304,-0.054,500,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":52,"volume":648,"transactions":9,"vwap":1108},"2026-03-03",103.358,-0.135,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":616,"percent_change":1113,"volume":754,"transactions":9,"vwap":1112},"2026-03-02",103.493,-0.42,{"date":1115,"open":20,"high":20,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":863,"transactions":9,"vwap":1116},"2026-02-27",103.933,0.185,0.18,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-26",103.66,103.76,103.748,0.158,0.15,196700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":148,"volume":1040,"transactions":9,"vwap":1131},"2026-02-25",103.6,103.63,103.59,-0.037,{"date":1134,"open":1131,"high":1135,"low":1131,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-24",103.65,103.627,-0.016,-0.02,11600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":300,"volume":676,"transactions":9,"vwap":1143},"2026-02-23",103.56,103.643,0.199,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":737,"volume":1010,"transactions":9,"vwap":1148},"2026-02-20",103.44,103.444,103.35,0.009,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":772,"transactions":9,"vwap":1155},"2026-02-19",103.37,103.46,103.435,0.025,0.02,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1095,"volume":676,"transactions":9,"vwap":1162},"2026-02-18",103.43,103.49,103.41,-0.126,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1157,"volume":572,"transactions":9,"vwap":1168},"2026-02-17",103.52,103.55,103.536,0.016,{"date":1171,"open":1172,"high":1166,"low":1172,"close":1166,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1166},"2026-02-13",103.5,0.285,0.28,3300,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":845,"volume":863,"transactions":9,"vwap":1179},"2026-02-12",103.19,103.235,0.467,{"date":1182,"open":641,"high":641,"low":1183,"close":1183,"change":348,"percent_change":505,"volume":648,"transactions":9,"vwap":1183},"2026-02-11",102.768,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":967,"transactions":9,"vwap":1189},"2026-02-10",102.97,102.99,102.92,102.978,0.296,0.29,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":952,"percent_change":111,"volume":772,"transactions":9,"vwap":1195},"2026-02-09",102.61,102.682,102.594,{"date":1198,"open":1199,"high":1071,"low":1199,"close":1071,"change":736,"percent_change":737,"volume":1200,"transactions":9,"vwap":1071},"2026-02-06",102.53,1800,{"date":1202,"open":824,"high":1070,"low":824,"close":830,"change":1203,"percent_change":1204,"volume":760,"transactions":9,"vwap":830},"2026-02-05",0.447,0.44,{"date":1206,"open":848,"high":848,"low":1207,"close":1207,"change":1208,"percent_change":698,"volume":879,"transactions":9,"vwap":1207},"2026-02-04",102.182,-0.065,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":737,"volume":894,"transactions":9,"vwap":1212},"2026-02-03",102.18,102.247,0.012,{"date":1215,"open":965,"high":965,"low":848,"close":1216,"change":282,"percent_change":282,"volume":1217,"transactions":9,"vwap":1216},"2026-02-02",102.235,1900,{"date":1219,"open":1161,"high":1161,"low":965,"close":647,"change":1220,"percent_change":1221,"volume":1010,"transactions":9,"vwap":647},"2026-01-30",-0.086,-0.08,{"date":1223,"open":1224,"high":590,"low":1225,"close":1226,"change":1227,"percent_change":624,"volume":1228,"transactions":9,"vwap":1226},"2026-01-29",102.321,102.31,102.481,0.054,14200,{"date":1230,"open":722,"high":1043,"low":651,"close":1231,"change":158,"percent_change":158,"volume":1232,"transactions":9,"vwap":1231},"2026-01-28",102.427,842800,{"date":1234,"open":1235,"high":1194,"low":1236,"close":1236,"change":1220,"percent_change":1221,"volume":1237,"transactions":9,"vwap":1236},"2026-01-27",102.56,102.477,8400,{"date":1239,"open":877,"high":1194,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":789,"transactions":9,"vwap":1241},"2026-01-26",102.525,102.563,0.138,0.13,{"date":1245,"open":1072,"high":1246,"low":982,"close":977,"change":601,"percent_change":601,"volume":738,"transactions":9,"vwap":977},"2026-01-23",102.43,{"date":1248,"open":1249,"high":965,"low":521,"close":1250,"change":1251,"percent_change":111,"volume":1252,"transactions":9,"vwap":1250},"2026-01-22",102.22,102.335,0.036,7200,{"date":1254,"open":695,"high":1255,"low":695,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-21",102.299,0.321,0.31,16300,{"date":1260,"open":964,"high":524,"low":696,"close":696,"change":1261,"percent_change":668,"volume":1262,"transactions":9,"vwap":696},"2026-01-20",-0.386,5800,{"date":1264,"open":590,"high":590,"low":652,"close":1265,"change":1266,"percent_change":495,"volume":585,"transactions":9,"vwap":1265},"2026-01-16",102.364,-0.186,{"date":1268,"open":1269,"high":1269,"low":842,"close":842,"change":1270,"percent_change":1095,"volume":638,"transactions":9,"vwap":842},"2026-01-15",102.679,-0.125,{"date":1272,"open":1273,"high":1274,"low":605,"close":1275,"change":1276,"percent_change":675,"volume":1277,"transactions":9,"vwap":1275},"2026-01-14",102.599,102.72,102.675,0.167,3400,{"date":1279,"open":590,"high":590,"low":722,"close":1280,"change":1281,"percent_change":373,"volume":1282,"transactions":9,"vwap":1280},"2026-01-13",102.508,0.098,1700,{"date":1284,"open":1285,"high":1286,"low":721,"close":1073,"change":1287,"percent_change":63,"volume":789,"transactions":9,"vwap":1073},"2026-01-12",102.424,102.48,-0.068,{"date":1289,"open":590,"high":590,"low":1043,"close":1290,"change":1291,"percent_change":83,"volume":997,"transactions":9,"vwap":1290},"2026-01-09",102.478,0.219,{"date":1293,"open":1225,"high":1225,"low":807,"close":1294,"change":1295,"percent_change":495,"volume":602,"transactions":9,"vwap":1294},"2026-01-08",102.259,-0.181,{"date":1297,"open":596,"high":746,"low":1043,"close":1043,"change":771,"percent_change":771,"volume":669,"transactions":9,"vwap":1043},"2026-01-07",{"date":1299,"open":1065,"high":651,"low":807,"close":651,"change":1300,"percent_change":1138,"volume":1301,"transactions":9,"vwap":651},"2026-01-06",-0.025,4300,{"date":1303,"open":982,"high":965,"low":982,"close":1304,"change":1305,"percent_change":300,"volume":868,"transactions":9,"vwap":1304},"2026-01-05",102.355,0.195,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":158,"volume":685,"transactions":9,"vwap":1310},"2026-01-02",102.169,102.179,102.16,-0.047,{"date":1313,"open":824,"high":722,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":953,"transactions":9,"vwap":1314},"2025-12-31",102.207,-0.251,-0.24,{"date":1318,"open":1072,"high":1286,"low":1072,"close":1319,"change":878,"percent_change":158,"volume":644,"transactions":9,"vwap":1319},"2025-12-30",102.458,{"date":1321,"open":1043,"high":1322,"low":1043,"close":1322,"change":1323,"percent_change":1243,"volume":1324,"transactions":9,"vwap":1322},"2025-12-29",102.507,0.131,17000,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1169,"percent_change":1157,"volume":1329,"transactions":9,"vwap":1328},"2025-12-26",102.329,102.376,5600,{"date":1331,"open":965,"high":965,"low":965,"close":965,"change":1332,"percent_change":1333,"volume":648,"transactions":9,"vwap":965},"2025-12-24",0.229,0.22,{"date":1335,"open":325,"high":582,"low":1336,"close":1337,"change":1338,"percent_change":272,"volume":826,"transactions":9,"vwap":1337},"2025-12-23",101.92,102.131,-0.033,{"date":1340,"open":1341,"high":1341,"low":524,"close":1342,"change":1003,"percent_change":710,"volume":942,"transactions":9,"vwap":1342},"2025-12-22",102.2,102.164,{"date":1344,"open":1054,"high":1225,"low":1345,"close":1345,"change":730,"percent_change":348,"volume":863,"transactions":9,"vwap":1345},"2025-12-19",102.175,{"date":1347,"open":1348,"high":1073,"low":665,"close":824,"change":753,"percent_change":463,"volume":1349,"transactions":9,"vwap":824},"2025-12-18",102.407,6200,{"date":1351,"open":763,"high":763,"low":763,"close":763,"change":1352,"percent_change":148,"volume":648,"transactions":9,"vwap":763},"2025-12-17",-0.038,{"date":1354,"open":532,"high":1341,"low":532,"close":1355,"change":1356,"percent_change":300,"volume":685,"transactions":9,"vwap":1355},"2025-12-16",102.195,0.196,{"date":1358,"open":524,"high":524,"low":576,"close":1359,"change":1360,"percent_change":339,"volume":572,"transactions":9,"vwap":1359},"2025-12-15",101.999,0.086,{"date":1362,"open":1363,"high":1336,"low":327,"close":1364,"change":1365,"percent_change":819,"volume":1217,"transactions":9,"vwap":1364},"2025-12-12",101.91,101.913,-0.287,{"date":1367,"open":1211,"high":1341,"low":1211,"close":1341,"change":1368,"percent_change":737,"volume":648,"transactions":9,"vwap":1341},"2025-12-11",0.008,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":765,"volume":738,"transactions":9,"vwap":1372},"2025-12-10",101.985,102.192,0.303,{"date":1375,"open":1336,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":63,"volume":1379,"transactions":9,"vwap":1377},"2025-12-09",101.969,101.889,-0.075,11500,{"date":1381,"open":813,"high":813,"low":363,"close":1382,"change":1383,"percent_change":309,"volume":1384,"transactions":9,"vwap":1382},"2025-12-08",101.964,-0.154,5000,{"date":1386,"open":848,"high":848,"low":561,"close":569,"change":1387,"percent_change":1095,"volume":1388,"transactions":9,"vwap":569},"2025-12-05",-0.124,3500,{"date":1390,"open":522,"high":522,"low":848,"close":1391,"change":1392,"percent_change":348,"volume":593,"transactions":9,"vwap":1391},"2025-12-04",102.242,-0.213,{"date":1394,"open":1395,"high":1286,"low":1395,"close":734,"change":1396,"percent_change":675,"volume":967,"transactions":9,"vwap":734},"2025-12-03",102.419,0.165,{"date":1398,"open":1399,"high":1225,"low":1399,"close":1065,"change":600,"percent_change":601,"volume":953,"transactions":9,"vwap":1065},"2025-12-02",102.15,{"date":1401,"open":729,"high":1355,"low":729,"close":1355,"change":1402,"percent_change":873,"volume":644,"transactions":9,"vwap":1355},"2025-12-01",-0.425,{"date":1404,"open":1071,"high":1071,"low":747,"close":747,"change":1405,"percent_change":52,"volume":754,"transactions":9,"vwap":747},"2025-11-28",-0.136,{"date":1407,"open":658,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":571,"volume":644,"transactions":9,"vwap":1408},"2025-11-26",102.756,102.658,0.148,{"date":1412,"open":956,"high":956,"low":1413,"close":1413,"change":1305,"percent_change":300,"volume":644,"transactions":9,"vwap":1413},"2025-11-25",102.608,{"date":1415,"open":581,"high":722,"low":651,"close":1416,"change":1417,"percent_change":398,"volume":1418,"transactions":9,"vwap":1416},"2025-11-24",102.413,0.178,4500,{"date":1420,"open":807,"high":807,"low":1310,"close":1216,"change":463,"percent_change":463,"volume":953,"transactions":9,"vwap":1216},"2025-11-21",{"date":1422,"open":964,"high":813,"low":279,"close":1423,"change":1125,"percent_change":1125,"volume":564,"transactions":9,"vwap":1423},"2025-11-20",102.0049973,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":158,"volume":648,"transactions":9,"vwap":1427},"2025-11-19",102.029999,101.855,-0.048,{"date":1430,"open":532,"high":532,"low":1023,"close":1431,"change":1432,"percent_change":339,"volume":1105,"transactions":9,"vwap":1431},"2025-11-18",101.903,0.081,{"date":1434,"open":1030,"high":1030,"low":1435,"close":1435,"change":1436,"percent_change":1157,"volume":564,"transactions":9,"vwap":1435},"2025-11-17",101.822,0.024,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":52,"volume":648,"transactions":9,"vwap":1440},"2025-11-14",102.019997,101.798,-0.137,{"date":1443,"open":962,"high":695,"low":546,"close":546,"change":1444,"percent_change":857,"volume":644,"transactions":9,"vwap":546},"2025-11-13",-0.293,{"date":1446,"open":982,"high":982,"low":1447,"close":1447,"change":1448,"percent_change":158,"volume":1175,"transactions":9,"vwap":1447},"2025-11-12",102.228,-0.052,{"date":1450,"open":807,"high":1065,"low":976,"close":982,"change":1257,"percent_change":765,"volume":705,"transactions":9,"vwap":982},"2025-11-11",{"date":1452,"open":813,"high":907,"low":532,"close":532,"change":148,"percent_change":148,"volume":1418,"transactions":9,"vwap":532},"2025-11-10",{"date":1454,"open":1455,"high":813,"low":1455,"close":813,"change":1448,"percent_change":158,"volume":648,"transactions":9,"vwap":813},"2025-11-07",102.0029984,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1056,"volume":1462,"transactions":9,"vwap":1460},"2025-11-06",102.018997,102.07,102.061996,0.393,13300,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":319,"volume":1469,"transactions":9,"vwap":1467},"2025-11-05",101.76,101.645,101.669,-0.316,3600,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1371,"change":1474,"percent_change":111,"volume":676,"transactions":9,"vwap":1371},"2025-11-04",101.979,102.084999,0.044,{"date":1476,"open":532,"high":532,"low":1477,"close":1478,"change":1479,"percent_change":1062,"volume":564,"transactions":9,"vwap":1478},"2025-11-03",101.919,101.941,-0.111,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":63,"volume":754,"transactions":9,"vwap":1482},"2025-10-31",102.052002,-0.069,{"date":1485,"open":524,"high":524,"low":742,"close":1486,"change":1487,"percent_change":973,"volume":804,"transactions":9,"vwap":1486},"2025-10-30",102.121,-0.179,{"date":1489,"open":665,"high":665,"low":665,"close":665,"change":1490,"percent_change":1075,"volume":648,"transactions":9,"vwap":665},"2025-10-29",-0.486,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":526,"volume":863,"transactions":9,"vwap":1493},"2025-10-28",102.786,0.071,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":624,"percent_change":624,"volume":894,"transactions":9,"vwap":1497},"2025-10-27",102.715,{"date":1499,"open":1194,"high":1500,"low":1194,"close":1500,"change":1501,"percent_change":771,"volume":585,"transactions":9,"vwap":1500},"2025-10-24",102.665,0.117,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":505,"volume":894,"transactions":9,"vwap":1504},"2025-10-23",102.548,-0.202,{"date":1507,"open":1274,"high":1091,"low":1508,"close":673,"change":1509,"percent_change":749,"volume":826,"transactions":9,"vwap":673},"2025-10-22",102.65,0.005,{"date":1511,"open":928,"high":1512,"low":664,"close":664,"change":771,"percent_change":771,"volume":1105,"transactions":9,"vwap":664},"2025-10-21",102.814,{"date":1514,"open":599,"high":1071,"low":1515,"close":1516,"change":571,"percent_change":571,"volume":1200,"transactions":9,"vwap":1516},"2025-10-20",102.557,102.635,{"date":1518,"open":598,"high":876,"low":598,"close":876,"change":1519,"percent_change":1062,"volume":754,"transactions":9,"vwap":876},"2025-10-17",-0.118,{"date":1521,"open":807,"high":1070,"low":807,"close":889,"change":1522,"percent_change":1523,"volume":731,"transactions":9,"vwap":889},"2025-10-16",0.358,0.35,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1338,"percent_change":272,"volume":772,"transactions":9,"vwap":1527},"2025-10-15",102.404,102.255,{"date":1529,"open":1530,"high":1531,"low":524,"close":1531,"change":1532,"percent_change":1125,"volume":644,"transactions":9,"vwap":1531},"2025-10-14",102.135,102.288,0.155,{"date":1534,"open":1535,"high":1536,"low":532,"close":1536,"change":1537,"percent_change":675,"volume":711,"transactions":9,"vwap":1536},"2025-10-13",101.98,102.133,0.168,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":424,"percent_change":1542,"volume":760,"transactions":9,"vwap":1541},"2025-10-10",101.82,101.965,0.4,{"date":1544,"open":1019,"high":1019,"low":250,"close":1545,"change":1062,"percent_change":1062,"volume":669,"transactions":9,"vwap":1545},"2025-10-09",101.555,{"date":1547,"open":354,"high":354,"low":1548,"close":1548,"change":737,"percent_change":737,"volume":1549,"transactions":9,"vwap":1548},"2025-10-08",101.665,5100,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1118,"percent_change":1118,"volume":648,"transactions":9,"vwap":1553},"2025-10-07",101.74,101.655,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":195,"volume":894,"transactions":9,"vwap":1557},"2025-10-06",101.66,101.475,-0.221,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1519,"percent_change":1095,"volume":1563,"transactions":9,"vwap":1562},"2025-10-03",101.79,101.696,5300,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":770,"percent_change":771,"volume":648,"transactions":9,"vwap":1566},"2025-10-02",101.814,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":121,"percent_change":121,"volume":754,"transactions":9,"vwap":1570},"2025-10-01",101.596,101.705,{"date":1572,"open":447,"high":1573,"low":1574,"close":1574,"change":63,"percent_change":63,"volume":863,"transactions":9,"vwap":1574},"2025-09-30",101.58,101.455,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1333,"volume":648,"transactions":9,"vwap":1577},"2025-09-29",101.525,0.226,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":592,"volume":894,"transactions":9,"vwap":1581},"2025-09-26",101.299,0.034,{"date":1584,"open":1585,"high":1007,"low":1586,"close":1007,"change":1095,"percent_change":1095,"volume":1105,"transactions":9,"vwap":1007},"2025-09-25",101.235,101.195,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":195,"percent_change":195,"volume":894,"transactions":9,"vwap":1589},"2025-09-24",101.385,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":300,"volume":648,"transactions":9,"vwap":1592},"2025-09-23",101.605,0.188,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":893,"volume":572,"transactions":9,"vwap":1597},"2025-09-22",101.46,101.417,-0.145,{"date":1600,"open":1601,"high":1601,"low":220,"close":1602,"change":1603,"percent_change":737,"volume":625,"transactions":9,"vwap":1602},"2025-09-19",101.61,101.562,0.007,{"date":1605,"open":1606,"high":1606,"low":447,"close":1545,"change":857,"percent_change":819,"volume":953,"transactions":9,"vwap":1545},"2025-09-18",101.565,{"date":1608,"open":1609,"high":1609,"low":1540,"close":575,"change":972,"percent_change":973,"volume":953,"transactions":9,"vwap":575},"2025-09-17",102.0090027,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":416,"volume":754,"transactions":9,"vwap":1612},"2025-09-16",102.017998,0.057,{"date":1615,"open":1535,"high":1535,"low":1616,"close":1616,"change":398,"percent_change":398,"volume":754,"transactions":9,"vwap":1616},"2025-09-15",101.961,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":1622,"percent_change":1095,"volume":826,"transactions":9,"vwap":1620},"2025-09-12",101.78,101.791,101.627,-0.123,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":300,"volume":1628,"transactions":9,"vwap":1626},"2025-09-11",101.9,101.914,0.189,5400,{"date":1630,"open":1552,"high":1552,"low":1631,"close":1631,"change":83,"percent_change":83,"volume":1632,"transactions":9,"vwap":1631},"2025-09-10",101.725,5200,{"date":1634,"open":1592,"high":1601,"low":378,"close":378,"change":348,"percent_change":348,"volume":1010,"transactions":9,"vwap":378},"2025-09-09",{"date":1636,"open":1556,"high":1631,"low":1556,"close":1631,"change":1026,"percent_change":1026,"volume":676,"transactions":9,"vwap":1631},"2025-09-08",{"date":1638,"open":793,"high":1639,"low":1640,"close":1640,"change":291,"percent_change":291,"volume":685,"transactions":9,"vwap":1640},"2025-09-05",101.485,101.355,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":919,"percent_change":919,"volume":894,"transactions":9,"vwap":1644},"2025-09-04",100.779,100.895,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-09-03",100.23,100.53,100.515,0.319,0.32,14000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1656,"change":1658,"percent_change":1316,"volume":868,"transactions":9,"vwap":1656},"2025-09-02",100.18,100.196,100.11,-0.246,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1622,"percent_change":1095,"volume":27,"transactions":9,"vwap":1663},"2025-08-29",100.42,100.47,100.442,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1243,"volume":754,"transactions":9,"vwap":1667},"2025-08-28",100.58,100.565,0.129,{"date":1670,"open":155,"high":1671,"low":155,"close":1671,"change":1360,"percent_change":601,"volume":863,"transactions":9,"vwap":1671},"2025-08-27",100.436,{"date":1673,"open":1655,"high":1674,"low":1655,"close":1674,"change":1675,"percent_change":224,"volume":1105,"transactions":9,"vwap":1674},"2025-08-26",100.35,0.122,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":893,"volume":1683,"transactions":9,"vwap":1681},"2025-08-25",100.203,100.31,100.165,100.228,-0.138,12700,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":139,"volume":894,"transactions":9,"vwap":1687},"2025-08-22",100.21,100.366,0.511,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":505,"volume":1105,"transactions":9,"vwap":1693},"2025-08-21",99.96,99.81,99.855,-0.205,{"date":1696,"open":1697,"high":154,"low":1698,"close":1699,"change":1700,"percent_change":624,"volume":1701,"transactions":9,"vwap":1699},"2025-08-20",100.089996,100.040001,100.059998,0.049,13000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":300,"volume":879,"transactions":9,"vwap":1707},"2025-08-19",99.989,100.014,99.98,100.011002,0.191,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":176,"percent_change":176,"volume":602,"transactions":9,"vwap":1713},"2025-08-18",99.804,99.85,99.82,{"date":1715,"open":1716,"high":1717,"low":1718,"close":99,"change":1719,"percent_change":282,"volume":1720,"transactions":9,"vwap":99},"2025-08-15",100.028999,100.029999,99.889,-0.157,6600,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":867,"percent_change":601,"volume":1046,"transactions":9,"vwap":1725},"2025-08-14",100.189,100.049004,100.077003,{"date":1727,"open":1704,"high":1704,"low":1704,"close":1704,"change":1728,"percent_change":-6,"volume":457,"transactions":9,"vwap":1704},"2025-08-13",-0.0003,{"date":32,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":111,"volume":1735,"transactions":9,"vwap":1733},99.949,100.010002,99.94,99.9893,0.0403,1926,{"status":1737,"indices":1738,"watchlist":1781,"sectors":1803,"benchmarks":1852},"success",[1739,1746,1752,1759,1766,1773],{"symbol":1740,"name":1741,"price":1742,"change":1743,"pct_change":1744,"is_up":11,"sparkline":1745,"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":1747,"name":1748,"price":1749,"change":1750,"pct_change":26,"is_up":11,"sparkline":1751,"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":1753,"name":1754,"price":1755,"change":1756,"pct_change":1757,"is_up":11,"sparkline":1758,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1760,"name":1761,"price":1762,"change":1763,"pct_change":1764,"is_up":11,"sparkline":1765,"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":1767,"name":1768,"price":1769,"change":1770,"pct_change":1771,"is_up":11,"sparkline":1772,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1774,"name":1775,"price":1776,"change":1777,"pct_change":1778,"is_up":1779,"sparkline":1780,"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",[1782,1789,1796],{"symbol":1783,"name":1784,"price":1785,"change":1786,"pct_change":1787,"is_up":11,"sparkline":1788,"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":1790,"name":1791,"price":1792,"change":1793,"pct_change":1794,"is_up":11,"sparkline":1795,"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":1797,"name":1798,"price":1799,"change":1800,"pct_change":1801,"is_up":11,"sparkline":1802,"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",[1804,1809,1813,1817,1822,1826,1830,1835,1840,1844,1848],{"name":1805,"etf":1806,"change":1807,"price":1808,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1810,"etf":1811,"change":416,"price":1812,"is_up":11},"Financials","XLF",53.49,{"name":1814,"etf":1815,"change":710,"price":1816,"is_up":1779},"Healthcare","XLV",166.18,{"name":1818,"etf":1819,"change":1820,"price":1821,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1823,"etf":1824,"change":121,"price":1825,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1827,"etf":1828,"change":1542,"price":1829,"is_up":11},"Energy","XLE",62.95,{"name":1831,"etf":1832,"change":1833,"price":1834,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1836,"etf":1837,"change":1838,"price":1839,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1841,"etf":1842,"change":1651,"price":1843,"is_up":11},"Real Estate","XLRE",40.81,{"name":1845,"etf":1846,"change":919,"price":1847,"is_up":11},"Utilities","XLU",39.83,{"name":1849,"etf":1850,"change":1523,"price":1851,"is_up":11},"Comm Services","XLC",110.32,[1853,1858,1862,1866],{"ticker":1854,"name":1855,"price":1856,"change":1857,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1859,"name":1860,"price":1861,"change":1794,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1863,"name":1864,"price":1865,"change":1757,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1867,"name":1868,"price":1869,"change":1771,"is_up":11},"IWM","iShares Russell 2000",281.52]