[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPHY":3,"stock-historical-CPHY":25,"homepage-market-summary":1442},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPHY","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 High Yield Bond ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},50.58,50.77,50.7701,50.505,0.075,0.15,1290,51.9692,50.165,949.872364565737,23,288,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},1,1000,{"period_high":20,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},50.0050011,1192,343317.963506,0.97,"2025-08-12",[35,38,47,55,63,73,81,91,99,108,116,125,134,143,149,158,165,173,180,187,193,200,210,218,224,233,240,248,254,261,268,276,284,290,295,300,307,314,321,328,335,341,347,353,360,369,376,382,390,399,407,414,421,428,434,441,447,453,462,468,473,475,479,483,490,493,498,501,505,512,515,519,524,527,531,537,544,547,551,558,564,569,572,577,581,585,589,593,598,602,605,610,615,623,630,637,645,653,657,660,665,668,673,679,683,687,693,697,701,705,713,717,720,725,730,734,738,742,746,750,755,760,766,770,776,780,784,789,795,799,805,810,816,820,825,831,837,840,844,848,851,855,860,865,870,875,879,884,888,892,894,897,901,904,908,912,916,920,925,929,934,936,939,943,947,950,952,955,958,960,964,968,972,974,978,980,983,986,990,993,997,1002,1004,1007,1013,1016,1020,1023,1029,1034,1039,1042,1045,1052,1056,1061,1065,1069,1074,1080,1083,1086,1089,1092,1098,1102,1106,1110,1114,1119,1122,1128,1133,1135,1137,1140,1143,1146,1150,1153,1156,1160,1165,1168,1171,1175,1179,1182,1185,1189,1191,1195,1201,1205,1209,1215,1222,1228,1233,1239,1243,1247,1253,1257,1263,1269,1275,1280,1283,1287,1290,1293,1295,1299,1303,1307,1311,1315,1317,1323,1327,1331,1335,1337,1340,1343,1346,1352,1356,1358,1362,1366,1371,1378,1384,1388,1390,1395,1398,1405,1410,1413,1417,1422,1427,1432,1436,1440],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":36,"vwap":37},22,50.749,{"date":39,"open":40,"high":16,"low":41,"close":16,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",50.43,50.42,0.0413,0.08,1874.8505,35,50.4161,{"date":48,"open":49,"high":50,"low":49,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":36,"vwap":54},"2026-09-30",50.44,50.4637,-0.1212,-0.24,820.8505,50.4452,{"date":56,"open":57,"high":57,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-29",50.5849,-0.1007,-0.2,212.8505,21,50.5456,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":36,"vwap":72},"2026-09-28",50.739,50.74,50.64,50.6856,-0.2188,-0.43,1142.8695,50.7297,{"date":74,"open":75,"high":75,"low":75,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",50.9044,-0.0256,-0.05,99.8505,19,50.8802,{"date":82,"open":83,"high":84,"low":83,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",50.92,50.96,50.93,-0.1417,-0.28,556.1475,27,50.9431,{"date":92,"open":93,"high":93,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-23",51.0717,-0.3865,-0.75,180.8695,30,51.1043,{"date":100,"open":101,"high":102,"low":101,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":97,"vwap":107},"2026-09-22",51.42,51.47,51.4582,0.0088,0.02,1761.8695,51.4433,{"date":109,"open":110,"high":110,"low":111,"close":111,"change":112,"percent_change":18,"volume":113,"transactions":114,"vwap":115},"2026-09-21",51.45,51.4494,0.0794,134.8885,18,51.4486,{"date":117,"open":118,"high":119,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-18",51.35,51.37,-0.0904,-0.18,182.8695,16,51.3584,{"date":126,"open":127,"high":128,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-17",51.46,51.4604,0.1877,0.37,162.8505,15,51.452,{"date":135,"open":136,"high":137,"low":138,"close":138,"change":139,"percent_change":43,"volume":140,"transactions":141,"vwap":142},"2026-09-16",51.2899,51.29,51.2727,0.0432,406.8665,20,51.2869,{"date":144,"open":137,"high":137,"low":145,"close":145,"change":146,"percent_change":147,"volume":96,"transactions":23,"vwap":148},"2026-09-15",51.2295,-0.1107,-0.22,51.2787,{"date":150,"open":151,"high":152,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-14",51.3,51.3402,-0.0598,-0.12,117.8885,17,51.3088,{"date":159,"open":160,"high":160,"low":160,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":132,"vwap":164},"2026-09-11",51.4,0.0026,0.01,24.8505,51.492,{"date":166,"open":167,"high":167,"low":167,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-10",51.3974,-0.2435,-0.47,14.8505,14,51.4593,{"date":174,"open":175,"high":175,"low":175,"close":175,"change":176,"percent_change":121,"volume":177,"transactions":178,"vwap":179},"2026-09-09",51.6409,-0.0941,13.8695,13,51.6809,{"date":181,"open":182,"high":182,"low":182,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":114,"vwap":186},"2026-09-08",51.735,-0.02,-0.04,20.1491,51.7666,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":183,"volume":191,"transactions":178,"vwap":192},"2026-09-04",51.755,-0.0105,13.375206,51.7603,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":171,"vwap":199},"2026-09-03",51.7655,0.047,0.09,60.9903,51.773,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":36,"vwap":209},"2026-09-02",51.74,51.7401,51.7,51.7185,0.0287,0.06,973.9903,51.7282,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":132,"vwap":217},"2026-09-01",51.77,51.6898,-0.1652,-0.32,212.9903,51.78,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":105,"percent_change":221,"volume":222,"transactions":132,"vwap":223},"2026-08-31",51.855,0.04,114.0093,51.7904,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":156,"vwap":232},"2026-08-28",51.91,51.83,51.835,-0.1111,-0.21,316.9903,51.858,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":221,"volume":238,"transactions":123,"vwap":239},"2026-08-27",51.955,51.9461,0.0211,1079.8383,51.8661,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":123,"vwap":247},"2026-08-26",51.915,51.925,-0.0442,-0.09,772.9903,51.9156,{"date":249,"open":20,"high":20,"low":20,"close":20,"change":250,"percent_change":251,"volume":252,"transactions":156,"vwap":253},"2026-08-25",0.1192,0.23,96.9903,51.9256,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":221,"percent_change":43,"volume":259,"transactions":61,"vwap":260},"2026-08-24",51.79,51.86,51.85,360.9903,51.8159,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":197,"volume":266,"transactions":132,"vwap":267},"2026-08-21",51.806,51.81,0.0481,242.9903,51.7841,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":178,"vwap":275},"2026-08-20",51.75,51.7619,-0.0693,-0.13,190.9903,51.7573,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-19",51.8312,0.0863,0.17,13.9903,12,51.8108,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":245,"volume":281,"transactions":288,"vwap":289},"2026-08-18",51.7449,-0.0451,11,51.6782,{"date":291,"open":256,"high":256,"low":256,"close":256,"change":292,"percent_change":273,"volume":293,"transactions":132,"vwap":294},"2026-08-17",-0.065,97.9903,51.809,{"date":296,"open":220,"high":220,"low":220,"close":220,"change":297,"percent_change":77,"volume":298,"transactions":282,"vwap":299},"2026-08-14",-0.0277,12.9903,51.8727,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":288,"vwap":306},"2026-08-13",51.8827,0.1077,0.21,11.9903,51.8547,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":123,"vwap":313},"2026-08-12",51.775,0.0549,0.11,64.9903,51.7757,{"date":315,"open":202,"high":202,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":171,"vwap":320},"2026-08-11",51.7201,0.0176,0.03,273.9903,51.739,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":282,"vwap":327},"2026-08-10",51.7025,-0.0325,-0.06,18.9903,51.7251,{"date":329,"open":212,"high":212,"low":330,"close":182,"change":331,"percent_change":332,"volume":333,"transactions":36,"vwap":334},"2026-08-07",51.63,0.037,0.07,1842.9903,51.7037,{"date":336,"open":204,"high":204,"low":337,"close":337,"change":338,"percent_change":184,"volume":339,"transactions":178,"vwap":340},"2026-08-06",51.698,-0.022,981.9903,51.6998,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":245,"volume":345,"transactions":132,"vwap":346},"2026-08-05",51.72,-0.0468,103.9903,51.7117,{"date":348,"open":202,"high":349,"low":202,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":114,"vwap":320},"2026-08-04",51.7668,0.1468,0.28,1239.3793,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":351,"volume":358,"transactions":156,"vwap":359},"2026-08-03",51.55,51.62,0.1445,227.1253,51.5569,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":156,"vwap":368},"2026-07-31",51.3796,51.4755,51.3793,-0.0065,-0.01,1391.3793,51.3792,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":123,"vwap":375},"2026-07-30",51.482,0.172,0.34,89.0093,51.4534,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":312,"transactions":178,"vwap":381},"2026-07-29",51.31,-0.0867,-0.17,51.3374,{"date":383,"open":384,"high":160,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":114,"vwap":389},"2026-07-28",51.34,51.3967,0.0517,0.1,1107.9903,51.3471,{"date":391,"open":119,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-27",51.375,51.345,0.0257,0.05,1891.9903,29,51.3676,{"date":400,"open":378,"high":401,"low":402,"close":401,"change":403,"percent_change":-6,"volume":404,"transactions":405,"vwap":406},"2026-07-24",51.3193,51.305,-0.0018,374.9903,24,51.3117,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":171,"vwap":413},"2026-07-23",51.3211,-0.1877,-0.36,34.9903,51.3191,{"date":415,"open":355,"high":355,"low":416,"close":417,"change":418,"percent_change":380,"volume":419,"transactions":123,"vwap":420},"2026-07-22",51.5,51.5088,-0.0862,1171.9903,51.5118,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":183,"percent_change":184,"volume":426,"transactions":89,"vwap":427},"2026-07-21",51.58,51.6095,51.595,3135.0093,51.5868,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":184,"volume":432,"transactions":178,"vwap":433},"2026-07-20",51.615,-0.0217,30.0093,51.6355,{"date":435,"open":356,"high":436,"low":356,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":156,"vwap":440},"2026-07-17",51.6367,-0.0398,-0.08,205.0093,51.6263,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":305,"transactions":288,"vwap":446},"2026-07-16",51.6765,0.0015,0,51.6563,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":18,"volume":451,"transactions":171,"vwap":452},"2026-07-15",51.675,0.0797,83.9903,51.681,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":61,"vwap":461},"2026-07-14",51.575,51.6,51.5953,0.0815,0.16,1113.9903,51.5871,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":147,"volume":466,"transactions":171,"vwap":467},"2026-07-13",51.5138,-0.1112,121.9903,51.5782,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":77,"percent_change":471,"volume":472,"transactions":9,"vwap":470},"2026-07-10",51.625,-0.1,100,{"date":474,"open":449,"high":449,"low":449,"close":449,"change":43,"percent_change":459,"volume":472,"transactions":9,"vwap":449},"2026-07-09",{"date":476,"open":425,"high":425,"low":425,"close":425,"change":477,"percent_change":478,"volume":472,"transactions":9,"vwap":425},"2026-07-08",-0.099,-0.19,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":105,"volume":472,"transactions":9,"vwap":481},"2026-07-07",51.694,0.009,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":318,"volume":489,"transactions":9,"vwap":486},"2026-07-06",51.67,51.685,51.66,0.015,500,{"date":491,"open":485,"high":485,"low":485,"close":485,"change":43,"percent_change":459,"volume":492,"transactions":9,"vwap":485},"2026-07-02",2300,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":472,"transactions":9,"vwap":495},"2026-07-01",51.59,-0.015,-0.03,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":183,"percent_change":184,"volume":472,"transactions":9,"vwap":500},"2026-06-30",51.605,{"date":502,"open":470,"high":470,"low":470,"close":470,"change":503,"percent_change":504,"volume":472,"transactions":9,"vwap":470},"2026-06-29",0.068,0.13,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":445,"percent_change":445,"volume":511,"transactions":9,"vwap":510},"2026-06-26",51.54,51.585,51.53,51.557,1800,{"date":513,"open":509,"high":510,"low":509,"close":510,"change":331,"percent_change":332,"volume":514,"transactions":9,"vwap":510},"2026-06-25",700,{"date":516,"open":455,"high":495,"low":517,"close":517,"change":518,"percent_change":184,"volume":489,"transactions":9,"vwap":517},"2026-06-24",51.52,-0.023,{"date":520,"open":355,"high":521,"low":507,"close":522,"change":338,"percent_change":184,"volume":523,"transactions":9,"vwap":522},"2026-06-23",51.56,51.543,2000,{"date":525,"open":521,"high":423,"low":521,"close":526,"change":184,"percent_change":438,"volume":27,"transactions":9,"vwap":526},"2026-06-22",51.565,{"date":528,"open":526,"high":500,"low":526,"close":500,"change":529,"percent_change":351,"volume":530,"transactions":9,"vwap":500},"2026-06-18",0.142,400,{"date":532,"open":456,"high":533,"low":534,"close":534,"change":535,"percent_change":215,"volume":536,"transactions":9,"vwap":534},"2026-06-17",51.622,51.463,-0.166,2400,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":395,"volume":543,"transactions":9,"vwap":541},"2026-06-16",51.61,51.65,51.629,0.024,6300,{"date":545,"open":500,"high":500,"low":500,"close":500,"change":207,"percent_change":546,"volume":472,"transactions":9,"vwap":500},"2026-06-15",0.12,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":207,"volume":472,"transactions":9,"vwap":549},"2026-06-12",51.545,0.033,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-06-11",51.363,51.512,0.246,0.48,200,{"date":559,"open":151,"high":151,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-06-10",51.266,-0.076,-0.15,300,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":318,"volume":563,"transactions":9,"vwap":567},"2026-06-09",51.33,51.342,0.017,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":221,"percent_change":43,"volume":472,"transactions":9,"vwap":571},"2026-06-08",51.325,{"date":573,"open":127,"high":127,"low":574,"close":574,"change":575,"percent_change":411,"volume":576,"transactions":9,"vwap":574},"2026-06-05",51.285,-0.185,1300,{"date":578,"open":579,"high":579,"low":102,"close":102,"change":580,"percent_change":280,"volume":514,"transactions":9,"vwap":102},"2026-06-04",51.48,0.089,{"date":582,"open":110,"high":110,"low":119,"close":583,"change":584,"percent_change":121,"volume":530,"transactions":9,"vwap":583},"2026-06-03",51.381,-0.094,{"date":586,"open":127,"high":579,"low":587,"close":588,"change":445,"percent_change":445,"volume":514,"transactions":9,"vwap":588},"2026-06-02",51.07,51.475,{"date":590,"open":378,"high":591,"low":378,"close":588,"change":497,"percent_change":325,"volume":592,"transactions":9,"vwap":588},"2026-06-01",51.49,900,{"date":594,"open":127,"high":595,"low":127,"close":596,"change":207,"percent_change":546,"volume":597,"transactions":9,"vwap":596},"2026-05-29",51.51,51.505,2100,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":366,"percent_change":183,"volume":514,"transactions":9,"vwap":601},"2026-05-28",51.41,51.445,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":395,"percent_change":387,"volume":472,"transactions":9,"vwap":604},"2026-05-27",51.455,{"date":606,"open":384,"high":607,"low":384,"close":607,"change":608,"percent_change":609,"volume":489,"transactions":9,"vwap":607},"2026-05-26",51.405,0.114,0.22,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":221,"volume":489,"transactions":9,"vwap":613},"2026-05-22",51.241,51.291,0.022,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-05-21",51.15,51.27,51.269,0.104,0.2,4400,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":563,"transactions":9,"vwap":627},"2026-05-20",51.09,51.17,51.165,0.255,0.5,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":147,"volume":636,"transactions":9,"vwap":634},"2026-05-19",51,50.86,50.91,-0.112,1100,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":183,"volume":644,"transactions":9,"vwap":642},"2026-05-18",51.029999,51.060001,51.0099983,51.021999,-0.009,1700,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-05-15",51.02,51.035,51.030998,-0.217,-0.42,3000,{"date":654,"open":151,"high":655,"low":656,"close":656,"change":338,"percent_change":184,"volume":563,"transactions":9,"vwap":656},"2026-05-14",51.32,51.248,{"date":658,"open":618,"high":618,"low":618,"close":618,"change":659,"percent_change":221,"volume":472,"transactions":9,"vwap":618},"2026-05-13",0.019,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":273,"volume":472,"transactions":9,"vwap":663},"2026-05-12",51.22,51.251,-0.069,{"date":666,"open":655,"high":655,"low":655,"close":655,"change":667,"percent_change":245,"volume":472,"transactions":9,"vwap":655},"2026-05-11",-0.045,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":472,"transactions":9,"vwap":670},"2026-05-08",51.365,0.091,0.18,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":557,"transactions":9,"vwap":676},"2026-05-07",51.38,51.274,-0.189,-0.37,{"date":680,"open":110,"high":534,"low":110,"close":534,"change":681,"percent_change":682,"volume":489,"transactions":9,"vwap":534},"2026-05-06",0.186,0.36,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":387,"volume":472,"transactions":9,"vwap":685},"2026-05-05",51.277,0.053,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":472,"transactions":9,"vwap":690},"2026-05-04",51.21,51.224,-0.081,-0.16,{"date":694,"open":402,"high":402,"low":402,"close":402,"change":695,"percent_change":696,"volume":472,"transactions":9,"vwap":402},"2026-05-01",0.14,0.27,{"date":698,"open":627,"high":627,"low":627,"close":627,"change":699,"percent_change":700,"volume":472,"transactions":9,"vwap":627},"2026-04-30",0.095,0.19,{"date":702,"open":587,"high":587,"low":587,"close":587,"change":703,"percent_change":704,"volume":472,"transactions":9,"vwap":587},"2026-04-29",-0.159,-0.31,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":708},"2026-04-28",51.205,51.229,51.2,-0.036,-0.07,2700,{"date":714,"open":618,"high":618,"low":715,"close":716,"change":366,"percent_change":183,"volume":536,"transactions":9,"vwap":716},"2026-04-27",51.26,51.265,{"date":718,"open":715,"high":719,"low":715,"close":719,"change":197,"percent_change":672,"volume":563,"transactions":9,"vwap":719},"2026-04-24",51.275,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":562,"volume":530,"transactions":9,"vwap":723},"2026-04-23",51.19,51.185,-0.077,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":546,"volume":472,"transactions":9,"vwap":728},"2026-04-22",51.28,51.262,0.063,{"date":731,"open":618,"high":618,"low":732,"close":732,"change":733,"percent_change":52,"volume":27,"transactions":9,"vwap":732},"2026-04-21",51.199,-0.125,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":325,"volume":26,"transactions":9,"vwap":736},"2026-04-20",51.324,-0.033,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":682,"volume":472,"transactions":9,"vwap":740},"2026-04-17",51.357,0.185,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":438,"volume":472,"transactions":9,"vwap":744},"2026-04-16",51.172,-0.043,{"date":747,"open":689,"high":748,"low":689,"close":748,"change":749,"percent_change":471,"volume":27,"transactions":9,"vwap":748},"2026-04-15",51.215,-0.049,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":472,"transactions":9,"vwap":752},"2026-04-14",51.264,0.158,0.31,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":472,"transactions":9,"vwap":757},"2026-04-13",51.106,0.169,0.33,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-04-10",50.937,-0.181,-0.35,192,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":331,"percent_change":332,"volume":557,"transactions":9,"vwap":769},"2026-04-09",50.98,51.118,{"date":771,"open":625,"high":625,"low":772,"close":773,"change":774,"percent_change":775,"volume":563,"transactions":9,"vwap":773},"2026-04-08",51.075001,51.081001,0.303,0.6,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":488,"percent_change":318,"volume":557,"transactions":9,"vwap":779},"2026-04-07",50.69,50.778,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":304,"volume":472,"transactions":9,"vwap":782},"2026-04-06",50.763,0.106,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":387,"volume":592,"transactions":9,"vwap":787},"2026-04-02",50.65,50.657,0.052,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":207,"volume":514,"transactions":9,"vwap":792},"2026-04-01",50.595,50.605,50.59,0.028,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":609,"volume":472,"transactions":9,"vwap":797},"2026-03-31",50.577,0.111,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":643,"percent_change":183,"volume":804,"transactions":9,"vwap":803},"2026-03-30",50.53,50.54,50.466,7900,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":230,"volume":472,"transactions":9,"vwap":808},"2026-03-27",50.52,50.475,-0.104,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":563,"transactions":9,"vwap":813},"2026-03-26",50.79,50.579,-0.336,-0.66,{"date":817,"open":632,"high":632,"low":818,"close":818,"change":819,"percent_change":759,"volume":563,"transactions":9,"vwap":818},"2026-03-25",50.915,0.165,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":704,"volume":557,"transactions":9,"vwap":823},"2026-03-24",50.83,50.75,-0.158,{"date":826,"open":827,"high":587,"low":827,"close":828,"change":829,"percent_change":830,"volume":592,"transactions":9,"vwap":828},"2026-03-23",50.6,50.908,0.311,0.61,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":563,"transactions":9,"vwap":834},"2026-03-20",50.8,50.597,-0.463,-0.91,{"date":838,"open":640,"high":640,"low":640,"close":640,"change":695,"percent_change":696,"volume":839,"transactions":9,"vwap":640},"2026-03-19",891,{"date":841,"open":587,"high":587,"low":83,"close":83,"change":842,"percent_change":843,"volume":523,"transactions":9,"vwap":83},"2026-03-18",-0.195,-0.38,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":696,"volume":514,"transactions":9,"vwap":846},"2026-03-17",51.115,0.138,{"date":849,"open":641,"high":641,"low":850,"close":850,"change":372,"percent_change":373,"volume":530,"transactions":9,"vwap":850},"2026-03-16",50.977,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":380,"volume":472,"transactions":9,"vwap":853},"2026-03-13",50.805,-0.088,{"date":856,"open":625,"high":625,"low":857,"close":857,"change":858,"percent_change":859,"volume":472,"transactions":9,"vwap":857},"2026-03-12",50.893,-0.312,-0.61,{"date":861,"open":618,"high":618,"low":862,"close":707,"change":863,"percent_change":52,"volume":864,"transactions":9,"vwap":707},"2026-03-11",51.18,-0.123,4700,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":245,"volume":557,"transactions":9,"vwap":868},"2026-03-10",51.415,51.328,-0.048,{"date":871,"open":625,"high":872,"low":625,"close":872,"change":873,"percent_change":629,"volume":874,"transactions":9,"vwap":872},"2026-03-09",51.376,0.258,600,{"date":876,"open":709,"high":709,"low":769,"close":769,"change":877,"percent_change":878,"volume":557,"transactions":9,"vwap":769},"2026-03-06",-0.253,-0.49,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":472,"transactions":9,"vwap":881},"2026-03-05",51.371,-0.174,-0.34,{"date":885,"open":549,"high":355,"low":509,"close":549,"change":886,"percent_change":251,"volume":887,"transactions":9,"vwap":549},"2026-03-04",0.119,1600,{"date":889,"open":618,"high":890,"low":618,"close":891,"change":809,"percent_change":59,"volume":874,"transactions":9,"vwap":891},"2026-03-03",51.43,51.426,{"date":893,"open":509,"high":509,"low":509,"close":509,"change":366,"percent_change":183,"volume":563,"transactions":9,"vwap":509},"2026-03-02",{"date":895,"open":355,"high":355,"low":507,"close":507,"change":896,"percent_change":59,"volume":563,"transactions":9,"vwap":507},"2026-02-27",-0.105,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":438,"volume":563,"transactions":9,"vwap":899},"2026-02-26",51.645,-0.039,{"date":902,"open":540,"high":903,"low":540,"close":903,"change":332,"percent_change":695,"volume":874,"transactions":9,"vwap":903},"2026-02-25",51.684,{"date":905,"open":539,"high":485,"low":423,"close":906,"change":900,"percent_change":438,"volume":907,"transactions":9,"vwap":906},"2026-02-24",51.614,3300,{"date":909,"open":204,"high":343,"low":910,"close":910,"change":911,"percent_change":154,"volume":27,"transactions":9,"vwap":910},"2026-02-23",51.653,-0.063,{"date":913,"open":540,"high":914,"low":540,"close":914,"change":915,"percent_change":245,"volume":489,"transactions":9,"vwap":914},"2026-02-20",51.716,-0.047,{"date":917,"open":485,"high":918,"low":485,"close":918,"change":919,"percent_change":311,"volume":489,"transactions":9,"vwap":918},"2026-02-19",51.763,0.058,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":672,"volume":636,"transactions":9,"vwap":923},"2026-02-18",51.71,51.705,0.093,{"date":926,"open":521,"high":356,"low":521,"close":927,"change":928,"percent_change":77,"volume":907,"transactions":9,"vwap":927},"2026-02-17",51.612,-0.026,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":43,"volume":530,"transactions":9,"vwap":932},"2026-02-13",51.665,51.638,0.043,{"date":935,"open":539,"high":539,"low":425,"close":425,"change":77,"percent_change":471,"volume":557,"transactions":9,"vwap":425},"2026-02-12",{"date":937,"open":899,"high":899,"low":899,"close":899,"change":938,"percent_change":445,"volume":472,"transactions":9,"vwap":899},"2026-02-11",0.002,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":183,"volume":472,"transactions":9,"vwap":941},"2026-02-10",51.643,-0.012,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":311,"volume":472,"transactions":9,"vwap":945},"2026-02-09",51.655,0.055,{"date":948,"open":507,"high":456,"low":507,"close":456,"change":949,"percent_change":351,"volume":557,"transactions":9,"vwap":456},"2026-02-06",0.145,{"date":951,"open":604,"high":604,"low":604,"close":604,"change":325,"percent_change":154,"volume":472,"transactions":9,"vwap":604},"2026-02-05",{"date":953,"open":954,"high":954,"low":954,"close":954,"change":184,"percent_change":438,"volume":472,"transactions":9,"vwap":954},"2026-02-04",51.515,{"date":956,"open":517,"high":957,"low":517,"close":957,"change":667,"percent_change":245,"volume":514,"transactions":9,"vwap":957},"2026-02-03",51.555,{"date":959,"open":539,"high":539,"low":425,"close":456,"change":331,"percent_change":332,"volume":636,"transactions":9,"vwap":456},"2026-02-02",{"date":961,"open":355,"high":962,"low":355,"close":962,"change":963,"percent_change":332,"volume":576,"transactions":9,"vwap":962},"2026-01-30",51.563,0.038,{"date":965,"open":509,"high":509,"low":595,"close":966,"change":967,"percent_change":77,"volume":536,"transactions":9,"vwap":966},"2026-01-29",51.525,-0.028,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":273,"volume":472,"transactions":9,"vwap":970},"2026-01-28",51.553,-0.067,{"date":973,"open":330,"high":330,"low":356,"close":356,"change":105,"percent_change":221,"volume":874,"transactions":9,"vwap":356},"2026-01-27",{"date":975,"open":539,"high":539,"low":976,"close":456,"change":488,"percent_change":318,"volume":977,"transactions":9,"vwap":456},"2026-01-26",51.589,7100,{"date":979,"open":508,"high":508,"low":508,"close":508,"change":184,"percent_change":438,"volume":557,"transactions":9,"vwap":508},"2026-01-23",{"date":981,"open":425,"high":982,"low":425,"close":470,"change":946,"percent_change":311,"volume":523,"transactions":9,"vwap":470},"2026-01-22",51.64,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":546,"percent_change":251,"volume":472,"transactions":9,"vwap":985},"2026-01-21",51.57,{"date":987,"open":988,"high":102,"low":988,"close":110,"change":471,"percent_change":478,"volume":989,"transactions":9,"vwap":110},"2026-01-20",51.080002,3800,{"date":991,"open":521,"high":521,"low":355,"close":355,"change":992,"percent_change":221,"volume":27,"transactions":9,"vwap":355},"2026-01-16",0.023,{"date":994,"open":509,"high":507,"low":995,"close":995,"change":996,"percent_change":105,"volume":636,"transactions":9,"vwap":995},"2026-01-15",51.527,0.011,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":162,"volume":536,"transactions":9,"vwap":1000},"2026-01-14",51.491,51.516,0.006,{"date":1003,"open":509,"high":509,"low":595,"close":595,"change":659,"percent_change":221,"volume":563,"transactions":9,"vwap":595},"2026-01-13",{"date":1005,"open":102,"high":999,"low":102,"close":999,"change":1006,"percent_change":162,"volume":557,"transactions":9,"vwap":999},"2026-01-12",0.007,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":18,"volume":1012,"transactions":9,"vwap":1010},"2026-01-09",51.509,51.484,0.079,4900,{"date":1014,"open":1015,"high":607,"low":1015,"close":607,"change":497,"percent_change":325,"volume":557,"transactions":9,"vwap":607},"2026-01-08",51.385,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":445,"volume":472,"transactions":9,"vwap":1018},"2026-01-07",51.435,0.001,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":788,"percent_change":387,"volume":472,"transactions":9,"vwap":1022},"2026-01-06",51.434,{"date":1024,"open":1025,"high":600,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":887,"transactions":9,"vwap":1026},"2026-01-05",51.36,51.382,0.121,0.24,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1006,"percent_change":162,"volume":1033,"transactions":9,"vwap":1032},"2026-01-02",51.13,51.261,800,{"date":1035,"open":618,"high":618,"low":1036,"close":1036,"change":1037,"percent_change":325,"volume":1038,"transactions":9,"vwap":1036},"2025-12-31",51.254,-0.031,9200,{"date":1040,"open":719,"high":574,"low":715,"close":574,"change":1041,"percent_change":395,"volume":557,"transactions":9,"vwap":574},"2025-12-30",0.025,{"date":1043,"open":715,"high":715,"low":715,"close":715,"change":1044,"percent_change":207,"volume":472,"transactions":9,"vwap":715},"2025-12-29",0.031,{"date":1046,"open":1047,"high":1048,"low":1049,"close":708,"change":1050,"percent_change":497,"volume":1051,"transactions":9,"vwap":708},"2025-12-26",51.23,51.24,51.223,-0.016,3600,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":304,"volume":472,"transactions":9,"vwap":1054},"2025-12-24",51.245,0.105,{"date":1057,"open":625,"high":1058,"low":625,"close":1058,"change":1059,"percent_change":197,"volume":1060,"transactions":9,"vwap":1058},"2025-12-23",51.14,0.045,1200,{"date":1062,"open":988,"high":1063,"low":1064,"close":1063,"change":542,"percent_change":395,"volume":530,"transactions":9,"vwap":1063},"2025-12-22",51.095001,51.064999,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":497,"volume":472,"transactions":9,"vwap":1067},"2025-12-19",51.070999,-0.014,{"date":1070,"open":632,"high":1071,"low":632,"close":1071,"change":1072,"percent_change":1073,"volume":1060,"transactions":9,"vwap":1071},"2025-12-18",51.084999,0.128,0.25,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":562,"volume":1079,"transactions":9,"vwap":1077},"2025-12-17",50.99,50.957,-0.078,6000,{"date":1081,"open":648,"high":648,"low":648,"close":648,"change":1082,"percent_change":207,"volume":472,"transactions":9,"vwap":648},"2025-12-16",0.029,{"date":1084,"open":647,"high":639,"low":1085,"close":1085,"change":221,"percent_change":43,"volume":644,"transactions":9,"vwap":1085},"2025-12-15",51.0060005,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":245,"percent_change":121,"volume":472,"transactions":9,"vwap":1088},"2025-12-12",50.966,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":518,"percent_change":77,"volume":489,"transactions":9,"vwap":1091},"2025-12-11",51.056,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":874,"transactions":9,"vwap":1095},"2025-12-10",50.97,51.078999,0.134,0.26,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":928,"percent_change":77,"volume":557,"transactions":9,"vwap":1101},"2025-12-09",50.94,50.945,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":59,"volume":563,"transactions":9,"vwap":1104},"2025-12-08",50.971,-0.103,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":395,"volume":472,"transactions":9,"vwap":1108},"2025-12-05",51.074001,0.026,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":184,"volume":472,"transactions":9,"vwap":1112},"2025-12-04",51.048,-0.019,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":695,"volume":1118,"transactions":9,"vwap":1116},"2025-12-03",51.067001,0.072,142,{"date":1120,"open":1100,"high":1121,"low":1100,"close":1121,"change":332,"percent_change":695,"volume":472,"transactions":9,"vwap":1121},"2025-12-02",50.995,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":27,"transactions":9,"vwap":1125},"2025-12-01",50.95,50.925,-0.073,-0.14,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":162,"volume":563,"transactions":9,"vwap":1131},"2025-11-28",51.049999,50.998,0.003,{"date":1134,"open":1094,"high":1121,"low":1094,"close":1121,"change":43,"percent_change":459,"volume":530,"transactions":9,"vwap":1121},"2025-11-26",{"date":1136,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":759,"volume":557,"transactions":9,"vwap":818},"2025-11-25",{"date":1138,"open":823,"high":823,"low":823,"close":823,"change":1139,"percent_change":754,"volume":557,"transactions":9,"vwap":823},"2025-11-24",0.155,{"date":1141,"open":1142,"high":791,"low":1142,"close":791,"change":546,"percent_change":1028,"volume":557,"transactions":9,"vwap":791},"2025-11-21",50.49,{"date":1144,"open":1145,"high":1145,"low":808,"close":808,"change":1001,"percent_change":162,"volume":492,"transactions":9,"vwap":808},"2025-11-20",50.662,{"date":1147,"open":802,"high":802,"low":1148,"close":1148,"change":1149,"percent_change":162,"volume":523,"transactions":9,"vwap":1148},"2025-11-19",50.469,0.004,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1082,"percent_change":207,"volume":472,"transactions":9,"vwap":1152},"2025-11-18",50.465,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":896,"percent_change":230,"volume":472,"transactions":9,"vwap":1155},"2025-11-17",50.436,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1109,"percent_change":395,"volume":523,"transactions":9,"vwap":1159},"2025-11-14",50.5,50.541,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":878,"volume":597,"transactions":9,"vwap":1163},"2025-11-13",50.68,50.515,-0.25,{"date":1166,"open":812,"high":812,"low":1167,"close":1167,"change":184,"percent_change":438,"volume":472,"transactions":9,"vwap":1167},"2025-11-12",50.765,{"date":1169,"open":853,"high":853,"low":853,"close":853,"change":1170,"percent_change":332,"volume":472,"transactions":9,"vwap":853},"2025-11-11",0.035,{"date":1172,"open":14,"high":14,"low":14,"close":14,"change":1173,"percent_change":1174,"volume":61,"transactions":9,"vwap":14},"2025-11-10",0.197,0.39,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":318,"volume":472,"transactions":9,"vwap":1177},"2025-11-07",50.573,0.013,{"date":1180,"open":807,"high":1181,"low":807,"close":1181,"change":1170,"percent_change":332,"volume":472,"transactions":9,"vwap":1181},"2025-11-06",50.56,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":221,"percent_change":43,"volume":472,"transactions":9,"vwap":1184},"2025-11-05",50.525,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":562,"volume":563,"transactions":9,"vwap":1187},"2025-11-04",50.485,-0.075,{"date":1190,"open":67,"high":67,"low":1181,"close":1181,"change":1127,"percent_change":87,"volume":27,"transactions":9,"vwap":1181},"2025-11-03",{"date":1192,"open":14,"high":14,"low":1193,"close":1194,"change":1149,"percent_change":162,"volume":592,"transactions":9,"vwap":1194},"2025-10-31",50.694,50.7,{"date":1196,"open":823,"high":1197,"low":778,"close":1198,"change":1199,"percent_change":121,"volume":1200,"transactions":9,"vwap":1198},"2025-10-30",50.76,50.696,-0.089,1900,{"date":1202,"open":1100,"high":1124,"low":1203,"close":1203,"change":692,"percent_change":704,"volume":1204,"transactions":9,"vwap":1203},"2025-10-29",50.785,2500,{"date":1206,"open":1101,"high":1207,"low":1100,"close":1101,"change":1208,"percent_change":471,"volume":530,"transactions":9,"vwap":1101},"2025-10-28",50.947,-0.051,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":351,"volume":874,"transactions":9,"vwap":1213},"2025-10-27",50.905,51.0050011,50.996,0.144,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":557,"transactions":9,"vwap":1218},"2025-10-24",50.815,50.852,50.81,0.148,0.29,{"date":1223,"open":1162,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":387,"volume":1227,"transactions":9,"vwap":1224},"2025-10-23",50.704,50.66,0.049,3400,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":184,"percent_change":438,"volume":597,"transactions":9,"vwap":1232},"2025-10-22",50.67,50.654,50.655,{"date":1234,"open":1235,"high":1235,"low":1230,"close":1236,"change":1237,"percent_change":711,"volume":1238,"transactions":9,"vwap":1236},"2025-10-21",50.71,50.695,-0.035,11100,{"date":1240,"open":1194,"high":1241,"low":1194,"close":1241,"change":1242,"percent_change":700,"volume":530,"transactions":9,"vwap":1241},"2025-10-20",50.73,0.094,{"date":1244,"open":1142,"high":1245,"low":1142,"close":1245,"change":1246,"percent_change":251,"volume":576,"transactions":9,"vwap":1245},"2025-10-17",50.636,0.115,{"date":1248,"open":1225,"high":1225,"low":1249,"close":1250,"change":562,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2025-10-16",50.48,50.521,-0.3,9300,{"date":1254,"open":1162,"high":1162,"low":1255,"close":1255,"change":1256,"percent_change":373,"volume":557,"transactions":9,"vwap":1255},"2025-10-15",50.671,0.173,{"date":1258,"open":1259,"high":802,"low":1260,"close":1261,"change":1059,"percent_change":197,"volume":1262,"transactions":9,"vwap":1261},"2025-10-14",50.36,50.35,50.498,6100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":636,"transactions":9,"vwap":1266},"2025-10-13",50.32,50.453,0.288,0.57,{"date":1270,"open":1271,"high":1271,"low":21,"close":21,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":21},"2025-10-10",50.47,-0.298,-0.59,5800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1127,"percent_change":87,"volume":652,"transactions":9,"vwap":1278},"2025-10-09",50.46,50.463,50.411,{"date":1281,"open":1194,"high":1194,"low":1282,"close":1282,"change":438,"percent_change":692,"volume":592,"transactions":9,"vwap":1282},"2025-10-08",50.603,{"date":1284,"open":1285,"high":1285,"low":1230,"close":1286,"change":915,"percent_change":245,"volume":874,"transactions":9,"vwap":1286},"2025-10-07",50.72,50.683,{"date":1288,"open":823,"high":823,"low":1241,"close":1241,"change":1289,"percent_change":366,"volume":563,"transactions":9,"vwap":1241},"2025-10-06",-0.005,{"date":1291,"open":1285,"high":1292,"low":1285,"close":1292,"change":497,"percent_change":325,"volume":530,"transactions":9,"vwap":1292},"2025-10-03",50.735,{"date":1294,"open":812,"high":812,"low":823,"close":1167,"change":471,"percent_change":59,"volume":597,"transactions":9,"vwap":1167},"2025-10-02",{"date":1296,"open":1219,"high":1297,"low":1219,"close":1297,"change":946,"percent_change":311,"volume":1298,"transactions":9,"vwap":1297},"2025-10-01",50.865,2600,{"date":1300,"open":1301,"high":1301,"low":1219,"close":1219,"change":1302,"percent_change":325,"volume":557,"transactions":9,"vwap":1219},"2025-09-30",50.82,-0.032,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":280,"volume":472,"transactions":9,"vwap":1305},"2025-09-29",50.842,0.087,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":43,"percent_change":459,"volume":557,"transactions":9,"vwap":1310},"2025-09-26",50.745,50.755,{"date":1312,"open":1235,"high":1235,"low":1230,"close":1313,"change":273,"percent_change":1314,"volume":644,"transactions":9,"vwap":1313},"2025-09-25",50.675,-0.26,{"date":1316,"open":853,"high":853,"low":853,"close":853,"change":711,"percent_change":1127,"volume":557,"transactions":9,"vwap":853},"2025-09-24",{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":77,"volume":563,"transactions":9,"vwap":1321},"2025-09-23",50.89,50.87,50.875,-0.025,{"date":1324,"open":1325,"high":634,"low":1325,"close":1326,"change":207,"percent_change":546,"volume":514,"transactions":9,"vwap":1326},"2025-09-22",50.85,50.9,{"date":1328,"open":633,"high":633,"low":1329,"close":1329,"change":1330,"percent_change":105,"volume":557,"transactions":9,"vwap":1329},"2025-09-19",50.84,0.008,{"date":1332,"open":812,"high":1329,"low":812,"close":1333,"change":1334,"percent_change":609,"volume":563,"transactions":9,"vwap":1333},"2025-09-18",50.832,0.112,{"date":1336,"open":812,"high":812,"low":1194,"close":1285,"change":325,"percent_change":154,"volume":557,"transactions":9,"vwap":1285},"2025-09-17",{"date":1338,"open":833,"high":833,"low":1339,"close":1339,"change":1322,"percent_change":77,"volume":636,"transactions":9,"vwap":1339},"2025-09-16",50.78,{"date":1341,"open":1301,"high":1301,"low":812,"close":853,"change":1342,"percent_change":1028,"volume":489,"transactions":9,"vwap":853},"2025-09-15",0.124,{"date":1344,"open":778,"high":778,"low":1230,"close":1345,"change":338,"percent_change":184,"volume":492,"transactions":9,"vwap":1345},"2025-09-12",50.681,{"date":1347,"open":1235,"high":1285,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":907,"transactions":9,"vwap":1349},"2025-09-11",50.678,50.703,0.151,0.3,{"date":1353,"open":827,"high":1354,"low":1355,"close":1355,"change":614,"percent_change":221,"volume":804,"transactions":9,"vwap":1355},"2025-09-10",50.61,50.552,{"date":1357,"open":807,"high":801,"low":807,"close":801,"change":77,"percent_change":471,"volume":874,"transactions":9,"vwap":801},"2025-09-09",{"date":1359,"open":827,"high":827,"low":13,"close":13,"change":1360,"percent_change":1097,"volume":1361,"transactions":9,"vwap":13},"2025-09-08",0.133,1500,{"date":1363,"open":802,"high":802,"low":1364,"close":1364,"change":105,"percent_change":221,"volume":1365,"transactions":9,"vwap":1364},"2025-09-05",50.447,4300,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":967,"percent_change":325,"volume":1370,"transactions":9,"vwap":1369},"2025-09-04",50.38,50.427,9100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1073,"volume":1377,"transactions":9,"vwap":1374},"2025-09-03",50.24,50.455,50.22,0.125,28700,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":380,"volume":1383,"transactions":9,"vwap":1381},"2025-09-02",50.27,50.33,-0.085,6200,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1188,"percent_change":562,"volume":563,"transactions":9,"vwap":1387},"2025-08-29",50.41,50.415,{"date":1389,"open":1142,"high":1142,"low":1142,"close":1142,"change":1149,"percent_change":162,"volume":563,"transactions":9,"vwap":1142},"2025-08-28",{"date":1391,"open":1386,"high":1392,"low":1393,"close":1392,"change":933,"percent_change":197,"volume":1394,"transactions":9,"vwap":1392},"2025-08-27",50.486,50.4,6500,{"date":1396,"open":1259,"high":1397,"low":1259,"close":1397,"change":608,"percent_change":251,"volume":1033,"transactions":9,"vwap":1397},"2025-08-26",50.443,{"date":1399,"open":1400,"high":1368,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-08-25",50.34,50.329,-0.056,-0.11,9800,{"date":1406,"open":1380,"high":1407,"low":1380,"close":1407,"change":1408,"percent_change":1409,"volume":489,"transactions":9,"vwap":1407},"2025-08-22",50.385,0.38,0.76,{"date":1411,"open":1412,"high":1412,"low":29,"close":29,"change":245,"percent_change":121,"volume":492,"transactions":9,"vwap":29},"2025-08-21",50.029999,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":366,"percent_change":183,"volume":557,"transactions":9,"vwap":1416},"2025-08-20",50.061001,50.095001,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":183,"percent_change":184,"volume":592,"transactions":9,"vwap":1421},"2025-08-19",50.14,50.099998,50.105,{"date":1423,"open":1419,"high":1424,"low":1425,"close":1426,"change":1289,"percent_change":366,"volume":1200,"transactions":9,"vwap":1426},"2025-08-18",50.152,50.12,50.125,{"date":1428,"open":1425,"high":1429,"low":1420,"close":1429,"change":1430,"percent_change":162,"volume":1431,"transactions":9,"vwap":1429},"2025-08-15",50.13,0.005,4800,{"date":1433,"open":1393,"high":1393,"low":1426,"close":1426,"change":1434,"percent_change":1435,"volume":576,"transactions":9,"vwap":1426},"2025-08-14",-0.118,-0.23,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1220,"percent_change":1351,"volume":530,"transactions":9,"vwap":1439},"2025-08-13",50.215,50.243,{"date":33,"open":1441,"high":1416,"low":1441,"close":1416,"change":946,"percent_change":311,"volume":874,"transactions":9,"vwap":1416},50.040001,{"status":1443,"indices":1444,"watchlist":1487,"sectors":1509,"benchmarks":1561},"success",[1445,1452,1458,1465,1472,1479],{"symbol":1446,"name":1447,"price":1448,"change":1449,"pct_change":1450,"is_up":11,"sparkline":1451,"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":1453,"name":1454,"price":1455,"change":1456,"pct_change":26,"is_up":11,"sparkline":1457,"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":1459,"name":1460,"price":1461,"change":1462,"pct_change":1463,"is_up":11,"sparkline":1464,"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":1466,"name":1467,"price":1468,"change":1469,"pct_change":1470,"is_up":11,"sparkline":1471,"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":1473,"name":1474,"price":1475,"change":1476,"pct_change":1477,"is_up":11,"sparkline":1478,"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":1480,"name":1481,"price":1482,"change":1483,"pct_change":1484,"is_up":1485,"sparkline":1486,"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",[1488,1495,1502],{"symbol":1489,"name":1490,"price":1491,"change":1492,"pct_change":1493,"is_up":11,"sparkline":1494,"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":1496,"name":1497,"price":1498,"change":1499,"pct_change":1500,"is_up":11,"sparkline":1501,"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":1503,"name":1504,"price":1505,"change":1506,"pct_change":1507,"is_up":11,"sparkline":1508,"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",[1510,1515,1519,1523,1528,1532,1537,1542,1547,1552,1556],{"name":1511,"etf":1512,"change":1513,"price":1514,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1516,"etf":1517,"change":207,"price":1518,"is_up":11},"Financials","XLF",53.49,{"name":1520,"etf":1521,"change":366,"price":1522,"is_up":1485},"Healthcare","XLV",166.18,{"name":1524,"etf":1525,"change":1526,"price":1527,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1529,"etf":1530,"change":1073,"price":1531,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1533,"etf":1534,"change":1535,"price":1536,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1538,"etf":1539,"change":1540,"price":1541,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1543,"etf":1544,"change":1545,"price":1546,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1548,"etf":1549,"change":1550,"price":1551,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1553,"etf":1554,"change":1408,"price":1555,"is_up":11},"Utilities","XLU",39.83,{"name":1557,"etf":1558,"change":1559,"price":1560,"is_up":11},"Comm Services","XLC",0.35,110.32,[1562,1567,1571,1575],{"ticker":1563,"name":1564,"price":1565,"change":1566,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1568,"name":1569,"price":1570,"change":1500,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1572,"name":1573,"price":1574,"change":1463,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1576,"name":1577,"price":1578,"change":1477,"is_up":11},"IWM","iShares Russell 2000",281.52]