[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGCB":3,"stock-historical-CGCB":30,"homepage-market-summary":1651},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGCB","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},"Capital Group Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5998,1.1472,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.94,25.07,25.095,24.93,25.03,-0.09,-0.36,1728075.644649,26.91,24.865,1223771.9180944222,3.7,756,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},1070209,390626151.4417,-3.86,"2025-04-22",[40,43,52,62,72,82,91,102,111,121,128,137,146,154,160,167,173,182,193,202,208,217,224,233,240,248,257,264,272,280,287,294,302,310,317,324,332,339,346,354,362,368,376,384,391,399,404,411,417,424,429,437,442,449,455,465,473,481,488,493,498,503,506,513,520,524,529,534,540,548,555,561,567,571,577,582,588,592,596,603,606,609,613,616,619,622,625,628,633,636,639,642,646,649,654,659,663,669,672,676,680,685,689,692,697,701,706,710,714,718,721,727,733,738,743,748,754,760,764,769,773,779,782,785,788,792,796,799,803,806,810,813,817,821,824,829,833,837,841,844,848,851,854,860,868,874,878,885,891,897,901,909,916,921,925,930,933,938,941,944,948,953,958,962,965,968,972,975,979,983,987,990,994,999,1003,1006,1009,1013,1016,1020,1024,1027,1031,1036,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1071,1074,1077,1080,1083,1086,1090,1093,1097,1101,1104,1107,1110,1114,1117,1121,1124,1128,1133,1138,1141,1146,1151,1155,1158,1162,1166,1169,1172,1175,1178,1181,1184,1187,1191,1194,1198,1201,1204,1208,1212,1215,1218,1222,1225,1228,1231,1236,1240,1244,1247,1251,1255,1258,1261,1264,1267,1270,1273,1276,1279,1283,1286,1289,1292,1295,1298,1301,1305,1309,1312,1315,1318,1322,1325,1329,1332,1335,1339,1343,1346,1351,1354,1357,1360,1363,1366,1369,1373,1376,1380,1383,1386,1390,1393,1397,1400,1404,1408,1411,1414,1417,1420,1423,1426,1429,1433,1436,1439,1442,1445,1449,1452,1457,1461,1464,1467,1470,1473,1476,1480,1483,1486,1489,1492,1496,1499,1502,1505,1508,1511,1514,1518,1522,1525,1528,1532,1536,1539,1543,1546,1549,1552,1555,1558,1562,1565,1569,1572,1575,1580,1583,1586,1589,1592,1596,1599,1603,1606,1610,1613,1616,1620,1624,1628,1631,1634,1637,1640,1644,1648],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},3354,24.9718,{"date":44,"open":45,"high":46,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",24.91,25.06,0.05,0.2,2076042.092794,3277,24.9996,{"date":53,"open":54,"high":21,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",25.01,24.9126,24.98,-0.01,-0.04,1689494.401989,3927,24.9534,{"date":63,"open":64,"high":54,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",25,24.915,24.99,-0.11,-0.44,1678111.231045,3794,24.957,{"date":73,"open":74,"high":75,"low":46,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",25.13,25.14,25.1,-0.15,-0.59,1230315.756538,3069,25.0981,{"date":83,"open":84,"high":85,"low":74,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",25.2,25.25,0.08,0.32,1007510.731267,2836,25.1913,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",25.34,25.35,25.165,25.17,-0.14,-0.55,1642987.21636,3783,25.2231,{"date":103,"open":104,"high":104,"low":85,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",25.49,25.31,-0.22,-0.86,1181945.581581,3958,25.3181,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",25.54,25.5499,25.4848,25.53,0,926497.374749,2460,25.5128,{"date":122,"open":113,"high":113,"low":123,"close":116,"change":86,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",25.5,0.31,849346.003084,2230,25.5187,{"date":129,"open":104,"high":104,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",25.44,25.45,-0.1,-0.39,1274487.64592,4226,25.4554,{"date":138,"open":116,"high":139,"low":140,"close":139,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",25.55,25.5012,0.12,0.47,1797090.723003,1993,25.5264,{"date":147,"open":148,"high":116,"low":149,"close":150,"change":57,"percent_change":58,"volume":151,"transactions":152,"vwap":153},"2026-09-16",25.48,25.415,25.43,892582.54978,2578,25.4894,{"date":155,"open":150,"high":131,"low":156,"close":130,"change":57,"percent_change":58,"volume":157,"transactions":158,"vwap":159},"2026-09-15",25.4,927864.86193,2630,25.4279,{"date":161,"open":130,"high":162,"low":163,"close":131,"change":57,"percent_change":58,"volume":164,"transactions":165,"vwap":166},"2026-09-14",25.516,25.405,1088402.62489,2388,25.4725,{"date":168,"open":116,"high":113,"low":131,"close":169,"change":57,"percent_change":58,"volume":170,"transactions":171,"vwap":172},"2026-09-11",25.46,1126794.898542,2304,25.4879,{"date":174,"open":139,"high":175,"low":176,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-10",25.5595,25.47,-0.19,-0.74,1069794.942953,3132,25.5163,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-09",25.69,25.72,25.615,25.66,-0.03,-0.12,1863415.94491,3175,25.6636,{"date":194,"open":195,"high":196,"low":197,"close":184,"change":58,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-08",25.73,25.74,25.685,-0.16,1719384.910364,2773,25.7172,{"date":203,"open":196,"high":204,"low":185,"close":195,"change":117,"percent_change":117,"volume":205,"transactions":206,"vwap":207},"2026-09-04",25.76,1341972.971026,2822,25.7314,{"date":209,"open":204,"high":210,"low":211,"close":195,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-03",25.78,25.71,0.04,0.16,1242136.375823,2424,25.7462,{"date":218,"open":184,"high":219,"low":220,"close":184,"change":117,"percent_change":117,"volume":221,"transactions":222,"vwap":223},"2026-09-02",25.705,25.6601,996054.89019,1950,25.6846,{"date":225,"open":226,"high":204,"low":227,"close":184,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-01",25.7,25.67,-0.08,-0.31,1901780.442445,2696,25.7154,{"date":234,"open":204,"high":235,"low":195,"close":235,"change":22,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-31",25.77,-0.35,1029542.731095,2762,25.7499,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":132,"percent_change":133,"volume":245,"transactions":246,"vwap":247},"2026-08-28",25.95,25.995,25.86,1425619.83201,2698,25.8922,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":117,"percent_change":117,"volume":254,"transactions":255,"vwap":256},"2026-08-27",25.97,25.987,25.9331,25.96,921279.503255,2219,25.9641,{"date":258,"open":253,"high":250,"low":259,"close":253,"change":260,"percent_change":177,"volume":261,"transactions":262,"vwap":263},"2026-08-26",25.94,-0.05,725800.722987,2048,25.9529,{"date":265,"open":259,"high":266,"low":259,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-25",26.01,0.13,0.5,655508.497648,2464,25.974,{"date":273,"open":244,"high":274,"low":244,"close":275,"change":212,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-24",25.91,25.88,0.15,1016852.949449,2756,25.8903,{"date":281,"open":244,"high":244,"low":282,"close":283,"change":58,"percent_change":77,"volume":284,"transactions":285,"vwap":286},"2026-08-21",25.82,25.84,766884.80136,2929,25.8367,{"date":288,"open":289,"high":274,"low":290,"close":275,"change":228,"percent_change":229,"volume":291,"transactions":292,"vwap":293},"2026-08-20",25.87,25.855,1521604.969015,2679,25.881,{"date":295,"open":242,"high":296,"low":297,"close":253,"change":141,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-19",25.99,25.895,0.46,1356338.327612,3538,25.9421,{"date":303,"open":304,"high":244,"low":305,"close":283,"change":306,"percent_change":86,"volume":307,"transactions":308,"vwap":309},"2026-08-18",25.79,25.7801,0.02,1033803.657754,3292,25.8407,{"date":311,"open":312,"high":289,"low":313,"close":282,"change":260,"percent_change":177,"volume":314,"transactions":315,"vwap":316},"2026-08-17",25.85,25.81,735631.778524,2717,25.8346,{"date":318,"open":319,"high":320,"low":312,"close":289,"change":228,"percent_change":229,"volume":321,"transactions":322,"vwap":323},"2026-08-14",25.92,25.93544,999924.109589,7464,25.8785,{"date":325,"open":326,"high":296,"low":319,"close":242,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-13",25.93,0.09,0.35,1641007.282285,4039,25.953,{"date":333,"open":334,"high":334,"low":312,"close":244,"change":335,"percent_change":212,"volume":336,"transactions":337,"vwap":338},"2026-08-12",25.9,0.01,794031.549404,7155,25.8756,{"date":340,"open":312,"high":341,"low":342,"close":312,"change":212,"percent_change":276,"volume":343,"transactions":344,"vwap":345},"2026-08-11",25.865,25.8328,24371124.643976,7407,25.8498,{"date":347,"open":348,"high":349,"low":350,"close":313,"change":22,"percent_change":236,"volume":351,"transactions":352,"vwap":353},"2026-08-10",25.83,25.8455,25.8,757519.49372,4852,25.8171,{"date":355,"open":274,"high":319,"low":356,"close":334,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-07",25.8631,0.07,0.27,682529.888031,5259,25.886,{"date":363,"open":275,"high":364,"low":348,"close":348,"change":22,"percent_change":236,"volume":365,"transactions":366,"vwap":367},"2026-08-06",25.8898,754522.251383,3994,25.8499,{"date":369,"open":334,"high":326,"low":370,"close":319,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-05",25.883,0.015,0.06,963382.950901,5225,25.914,{"date":377,"open":275,"high":274,"low":289,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-04",25.905,0.095,0.37,944033.87875,6578,25.8941,{"date":385,"open":350,"high":313,"low":386,"close":313,"change":372,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-03",25.775,0.23,1314484.437327,8075,25.7967,{"date":392,"open":210,"high":210,"low":226,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-31",25.75,-0.17,-0.66,1463606.922211,5906,25.7193,{"date":400,"open":326,"high":242,"low":334,"close":319,"change":335,"percent_change":212,"volume":401,"transactions":402,"vwap":403},"2026-07-30",1426438.914774,4205,25.9245,{"date":405,"open":250,"high":406,"low":334,"close":274,"change":132,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-07-29",26,-0.38,1269785.43288,3734,25.9404,{"date":412,"open":253,"high":413,"low":242,"close":266,"change":86,"percent_change":124,"volume":414,"transactions":415,"vwap":416},"2026-07-28",26.03,1078496.653016,2623,25.9993,{"date":418,"open":319,"high":419,"low":420,"close":326,"change":357,"percent_change":358,"volume":421,"transactions":422,"vwap":423},"2026-07-27",25.9499,25.9099,697273.38403,2379,25.9289,{"date":425,"open":289,"high":319,"low":244,"close":244,"change":306,"percent_change":86,"volume":426,"transactions":427,"vwap":428},"2026-07-24",1047151.61162,3383,25.8834,{"date":430,"open":312,"high":290,"low":431,"close":283,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-23",25.8236,-0.07,-0.27,1104990.812673,3864,25.8402,{"date":438,"open":259,"high":242,"low":334,"close":274,"change":260,"percent_change":177,"volume":439,"transactions":440,"vwap":441},"2026-07-22",890316.18497,2282,25.9195,{"date":443,"open":444,"high":444,"low":445,"close":253,"change":260,"percent_change":177,"volume":446,"transactions":447,"vwap":448},"2026-07-21",25.98,25.935,724373.30464,2429,25.9562,{"date":450,"open":451,"high":451,"low":444,"close":266,"change":432,"percent_change":433,"volume":452,"transactions":453,"vwap":454},"2026-07-20",26.06,739816.256597,2599,26.008,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":141,"volume":462,"transactions":463,"vwap":464},"2026-07-17",26.1,26.125,26.065,26.08,0.03,825437.571127,3086,26.0869,{"date":466,"open":266,"high":467,"low":266,"close":468,"change":469,"percent_change":228,"volume":470,"transactions":471,"vwap":472},"2026-07-16",26.07,26.05,-0.02,1538727.045567,4025,26.0478,{"date":474,"open":475,"high":476,"low":475,"close":467,"change":47,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-15",26.02,26.09,0.19,1240586.9492,2803,26.0624,{"date":482,"open":266,"high":483,"low":484,"close":475,"change":357,"percent_change":358,"volume":485,"transactions":486,"vwap":487},"2026-07-14",26.0465,25.9827,1099112.322213,2699,26.0146,{"date":489,"open":406,"high":406,"low":326,"close":242,"change":22,"percent_change":236,"volume":490,"transactions":491,"vwap":492},"2026-07-13",773320.004275,2101,25.961,{"date":494,"open":495,"high":467,"low":475,"close":496,"change":57,"percent_change":58,"volume":497,"transactions":9,"vwap":496},"2026-07-10",26.059999,26.040001,607000,{"date":499,"open":500,"high":457,"low":500,"close":501,"change":461,"percent_change":141,"volume":502,"transactions":9,"vwap":501},"2026-07-09",26.030001,26.049999,904900,{"date":504,"open":266,"high":496,"low":250,"close":475,"change":58,"percent_change":77,"volume":505,"transactions":9,"vwap":475},"2026-07-08",1253500,{"date":507,"open":508,"high":509,"low":510,"close":495,"change":189,"percent_change":511,"volume":512,"transactions":9,"vwap":495},"2026-07-07",26.11,26.135,26.042,-0.46,1954500,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":335,"percent_change":212,"volume":519,"transactions":9,"vwap":518},"2026-07-06",26.17,26.19,26.14,26.18,983900,{"date":521,"open":517,"high":516,"low":522,"close":515,"change":212,"percent_change":276,"volume":523,"transactions":9,"vwap":515},"2026-07-02",26.132,1082200,{"date":525,"open":526,"high":518,"low":527,"close":526,"change":260,"percent_change":177,"volume":528,"transactions":9,"vwap":526},"2026-07-01",26.13,26.12,1296400,{"date":530,"open":531,"high":532,"low":515,"close":518,"change":189,"percent_change":511,"volume":533,"transactions":9,"vwap":518},"2026-06-30",26.25,26.255,1631100,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":432,"percent_change":433,"volume":539,"transactions":9,"vwap":537},"2026-06-29",26.28,26.3,26.265,591400,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":461,"percent_change":546,"volume":547,"transactions":9,"vwap":545},"2026-06-26",26.33,26.387,26.32,26.37,0.11,683100,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":306,"percent_change":86,"volume":554,"transactions":9,"vwap":553},"2026-06-25",26.35,26.38,26.325,26.34,880000,{"date":556,"open":537,"high":557,"low":558,"close":544,"change":559,"percent_change":298,"volume":560,"transactions":9,"vwap":544},"2026-06-24",26.336,26.285,0.121,903700,{"date":562,"open":518,"high":563,"low":518,"close":564,"change":565,"percent_change":546,"volume":566,"transactions":9,"vwap":564},"2026-06-23",26.22,26.199,0.029,1071600,{"date":568,"open":515,"high":569,"low":517,"close":515,"change":432,"percent_change":433,"volume":570,"transactions":9,"vwap":515},"2026-06-22",26.187,1037900,{"date":572,"open":573,"high":574,"low":563,"close":575,"change":86,"percent_change":124,"volume":576,"transactions":9,"vwap":575},"2026-06-18",26.26,26.29,26.24,992000,{"date":578,"open":573,"high":536,"low":579,"close":580,"change":132,"percent_change":407,"volume":581,"transactions":9,"vwap":580},"2026-06-17",26.15,26.16,1256300,{"date":583,"open":584,"high":585,"low":586,"close":573,"change":372,"percent_change":387,"volume":587,"transactions":9,"vwap":573},"2026-06-16",26.23,26.286,26.224,989900,{"date":589,"open":575,"high":573,"low":590,"close":590,"change":335,"percent_change":212,"volume":591,"transactions":9,"vwap":590},"2026-06-15",26.2,887700,{"date":593,"open":515,"high":594,"low":517,"close":516,"change":469,"percent_change":228,"volume":595,"transactions":9,"vwap":516},"2026-06-12",26.205,1150500,{"date":597,"open":460,"high":598,"low":467,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-11",26.225,26.21,0.14,0.54,1019400,{"date":604,"open":457,"high":527,"low":496,"close":467,"change":57,"percent_change":58,"volume":605,"transactions":9,"vwap":467},"2026-06-10",939500,{"date":607,"open":495,"high":457,"low":496,"close":460,"change":372,"percent_change":387,"volume":608,"transactions":9,"vwap":460},"2026-06-09",1252300,{"date":610,"open":460,"high":611,"low":266,"close":475,"change":117,"percent_change":117,"volume":612,"transactions":9,"vwap":475},"2026-06-08",26.096001,1373200,{"date":614,"open":496,"high":467,"low":475,"close":475,"change":189,"percent_change":511,"volume":615,"transactions":9,"vwap":475},"2026-06-05",1516800,{"date":617,"open":580,"high":518,"low":517,"close":517,"change":461,"percent_change":546,"volume":618,"transactions":9,"vwap":517},"2026-06-04",969500,{"date":620,"open":508,"high":517,"low":476,"close":508,"change":260,"percent_change":177,"volume":621,"transactions":9,"vwap":508},"2026-06-03",762700,{"date":623,"open":590,"high":599,"low":580,"close":580,"change":117,"percent_change":117,"volume":624,"transactions":9,"vwap":580},"2026-06-02",850400,{"date":626,"open":476,"high":515,"low":467,"close":580,"change":469,"percent_change":228,"volume":627,"transactions":9,"vwap":580},"2026-06-01",1489700,{"date":629,"open":518,"high":599,"low":580,"close":518,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":518},"2026-05-29",-0.06,-0.23,1014900,{"date":634,"open":516,"high":573,"low":515,"close":575,"change":372,"percent_change":387,"volume":635,"transactions":9,"vwap":575},"2026-05-28",2235900,{"date":637,"open":515,"high":563,"low":515,"close":518,"change":306,"percent_change":86,"volume":638,"transactions":9,"vwap":518},"2026-05-27",910800,{"date":640,"open":518,"high":516,"low":517,"close":580,"change":357,"percent_change":358,"volume":641,"transactions":9,"vwap":580},"2026-05-26",988400,{"date":643,"open":476,"high":457,"low":644,"close":476,"change":212,"percent_change":276,"volume":645,"transactions":9,"vwap":476},"2026-05-22",26.014999,875200,{"date":647,"open":253,"high":467,"low":445,"close":501,"change":306,"percent_change":86,"volume":648,"transactions":9,"vwap":501},"2026-05-21",1410300,{"date":650,"open":334,"high":651,"low":652,"close":500,"change":600,"percent_change":601,"volume":653,"transactions":9,"vwap":500},"2026-05-20",26.055,25.891,873900,{"date":655,"open":656,"high":319,"low":657,"close":656,"change":228,"percent_change":229,"volume":658,"transactions":9,"vwap":656},"2026-05-19",25.89,25.835,4702500,{"date":660,"open":406,"high":661,"low":445,"close":250,"change":57,"percent_change":58,"volume":662,"transactions":9,"vwap":250},"2026-05-18",26.038,830300,{"date":664,"open":266,"high":665,"low":250,"close":444,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":444},"2026-05-15",26.025999,-0.18,-0.69,1171100,{"date":670,"open":563,"high":598,"low":579,"close":580,"change":57,"percent_change":58,"volume":671,"transactions":9,"vwap":580},"2026-05-14",1024300,{"date":673,"open":579,"high":590,"low":674,"close":515,"change":335,"percent_change":212,"volume":675,"transactions":9,"vwap":515},"2026-05-13",26.105,983200,{"date":677,"open":515,"high":678,"low":517,"close":580,"change":630,"percent_change":631,"volume":679,"transactions":9,"vwap":580},"2026-05-12",26.178,1052600,{"date":681,"open":682,"high":536,"low":599,"close":563,"change":22,"percent_change":683,"volume":684,"transactions":9,"vwap":563},"2026-05-11",26.27,-0.34,1193000,{"date":686,"open":687,"high":542,"low":574,"close":687,"change":372,"percent_change":387,"volume":688,"transactions":9,"vwap":687},"2026-05-08",26.31,681900,{"date":690,"open":550,"high":550,"low":584,"close":531,"change":432,"percent_change":433,"volume":691,"transactions":9,"vwap":531},"2026-05-07",1387400,{"date":693,"open":536,"high":542,"low":694,"close":544,"change":600,"percent_change":695,"volume":696,"transactions":9,"vwap":544},"2026-05-06",26.274,0.53,1017700,{"date":698,"open":518,"high":563,"low":699,"close":518,"change":461,"percent_change":546,"volume":700,"transactions":9,"vwap":518},"2026-05-05",26.164,725300,{"date":702,"open":518,"high":703,"low":704,"close":579,"change":432,"percent_change":433,"volume":705,"transactions":9,"vwap":579},"2026-05-04",26.195,26.091,2753900,{"date":707,"open":599,"high":708,"low":703,"close":563,"change":306,"percent_change":86,"volume":709,"transactions":9,"vwap":563},"2026-05-01",26.297,2042000,{"date":711,"open":584,"high":584,"low":712,"close":590,"change":630,"percent_change":631,"volume":713,"transactions":9,"vwap":590},"2026-04-30",26.185,1069300,{"date":715,"open":544,"high":544,"low":575,"close":573,"change":189,"percent_change":716,"volume":717,"transactions":9,"vwap":573},"2026-04-29",-0.45,618800,{"date":719,"open":553,"high":551,"low":542,"close":551,"change":57,"percent_change":58,"volume":720,"transactions":9,"vwap":551},"2026-04-28",784600,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":260,"percent_change":177,"volume":726,"transactions":9,"vwap":725},"2026-04-27",26.43,26.365,26.39,701000,{"date":728,"open":551,"high":729,"low":730,"close":731,"change":212,"percent_change":276,"volume":732,"transactions":9,"vwap":731},"2026-04-24",26.45,26.355,26.44,1280400,{"date":734,"open":731,"high":735,"low":730,"close":736,"change":58,"percent_change":77,"volume":737,"transactions":9,"vwap":736},"2026-04-23",26.467,26.4,890400,{"date":739,"open":740,"high":741,"low":723,"close":731,"change":212,"percent_change":276,"volume":742,"transactions":9,"vwap":731},"2026-04-22",26.47,26.485,609600,{"date":744,"open":745,"high":746,"low":725,"close":736,"change":22,"percent_change":683,"volume":747,"transactions":9,"vwap":736},"2026-04-21",26.46,26.48,1086200,{"date":749,"open":750,"high":750,"low":745,"close":751,"change":752,"percent_change":469,"volume":753,"transactions":9,"vwap":751},"2026-04-20",26.51,26.49,-0.005,996600,{"date":755,"open":756,"high":757,"low":746,"close":758,"change":379,"percent_change":759,"volume":720,"transactions":9,"vwap":758},"2026-04-17",26.5,26.536,26.495,0.36,{"date":761,"open":745,"high":735,"low":762,"close":736,"change":58,"percent_change":77,"volume":763,"transactions":9,"vwap":736},"2026-04-16",26.384,1801900,{"date":765,"open":729,"high":766,"low":767,"close":731,"change":58,"percent_change":77,"volume":768,"transactions":9,"vwap":731},"2026-04-15",26.455,26.412,673900,{"date":770,"open":736,"high":741,"low":771,"close":746,"change":357,"percent_change":358,"volume":772,"transactions":9,"vwap":746},"2026-04-14",26.395,745400,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":372,"percent_change":387,"volume":778,"transactions":9,"vwap":776},"2026-04-13",26.36,26.41,26.335,763200,{"date":780,"open":725,"high":736,"low":553,"close":550,"change":58,"percent_change":77,"volume":781,"transactions":9,"vwap":550},"2026-04-10",890200,{"date":783,"open":545,"high":729,"low":777,"close":725,"change":306,"percent_change":86,"volume":784,"transactions":9,"vwap":725},"2026-04-09",877900,{"date":786,"open":729,"high":729,"low":775,"close":545,"change":212,"percent_change":276,"volume":787,"transactions":9,"vwap":545},"2026-04-08",1125300,{"date":789,"open":536,"high":553,"low":790,"close":542,"change":212,"percent_change":276,"volume":791,"transactions":9,"vwap":542},"2026-04-07",26.202,1312000,{"date":793,"open":682,"high":544,"low":794,"close":574,"change":188,"percent_change":67,"volume":795,"transactions":9,"vwap":574},"2026-04-06",26.263,716900,{"date":797,"open":531,"high":550,"low":575,"close":544,"change":212,"percent_change":276,"volume":798,"transactions":9,"vwap":544},"2026-04-02",764900,{"date":800,"open":573,"high":801,"low":531,"close":536,"change":306,"percent_change":86,"volume":802,"transactions":9,"vwap":536},"2026-04-01",26.315,984300,{"date":804,"open":682,"high":544,"low":518,"close":573,"change":47,"percent_change":477,"volume":805,"transactions":9,"vwap":573},"2026-03-31",1787000,{"date":807,"open":590,"high":575,"low":808,"close":599,"change":372,"percent_change":387,"volume":809,"transactions":9,"vwap":599},"2026-03-30",26.172,797900,{"date":811,"open":476,"high":516,"low":476,"close":579,"change":335,"percent_change":212,"volume":812,"transactions":9,"vwap":579},"2026-03-27",695300,{"date":814,"open":584,"high":536,"low":517,"close":517,"change":666,"percent_change":815,"volume":816,"transactions":9,"vwap":517},"2026-03-26",-0.68,965400,{"date":818,"open":687,"high":550,"low":536,"close":544,"change":546,"percent_change":819,"volume":820,"transactions":9,"vwap":544},"2026-03-25",0.42,647500,{"date":822,"open":518,"high":682,"low":580,"close":599,"change":22,"percent_change":683,"volume":823,"transactions":9,"vwap":599},"2026-03-24",1069400,{"date":825,"open":531,"high":550,"low":598,"close":537,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":537},"2026-03-23",0.1,0.38,947600,{"date":830,"open":687,"high":544,"low":516,"close":590,"change":831,"percent_change":832,"volume":798,"transactions":9,"vwap":590},"2026-03-20",-0.21,-0.8,{"date":834,"open":542,"high":835,"low":552,"close":776,"change":306,"percent_change":86,"volume":836,"transactions":9,"vwap":776},"2026-03-19",26.442,1505300,{"date":838,"open":745,"high":839,"low":545,"close":725,"change":132,"percent_change":407,"volume":840,"transactions":9,"vwap":725},"2026-03-18",26.487,826200,{"date":842,"open":740,"high":750,"low":740,"close":751,"change":212,"percent_change":276,"volume":843,"transactions":9,"vwap":751},"2026-03-17",690800,{"date":845,"open":731,"high":846,"low":776,"close":729,"change":546,"percent_change":819,"volume":847,"transactions":9,"vwap":729},"2026-03-16",26.468,1185300,{"date":849,"open":776,"high":723,"low":544,"close":553,"change":260,"percent_change":177,"volume":850,"transactions":9,"vwap":553},"2026-03-13",1122700,{"date":852,"open":723,"high":729,"low":550,"close":725,"change":22,"percent_change":683,"volume":853,"transactions":9,"vwap":725},"2026-03-12",1050600,{"date":855,"open":856,"high":857,"low":740,"close":746,"change":67,"percent_change":858,"volume":859,"transactions":9,"vwap":746},"2026-03-11",26.54,26.555,-0.41,1116900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":132,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-03-10",26.66,26.68,26.58,26.59,-0.37,1137400,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":826,"percent_change":827,"volume":873,"transactions":9,"vwap":871},"2026-03-09",26.56,26.69,26.55,6843500,{"date":875,"open":872,"high":862,"low":876,"close":865,"change":58,"percent_change":77,"volume":877,"transactions":9,"vwap":865},"2026-03-06",26.525,928600,{"date":879,"open":880,"high":862,"low":881,"close":882,"change":432,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-03-05",26.62,26.6,26.63,-0.26,1659000,{"date":886,"open":887,"high":888,"low":871,"close":889,"change":58,"percent_change":77,"volume":890,"transactions":9,"vwap":889},"2026-03-04",26.72,26.735,26.7,1198600,{"date":892,"open":893,"high":894,"low":880,"close":895,"change":469,"percent_change":432,"volume":896,"transactions":9,"vwap":895},"2026-03-03",26.64,26.76,26.74,1129400,{"date":898,"open":899,"high":899,"low":887,"close":894,"change":67,"percent_change":858,"volume":900,"transactions":9,"vwap":894},"2026-03-02",26.79,1232000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":630,"volume":908,"transactions":9,"vwap":906},"2026-02-27",26.85,26.88,26.84,26.87,-0.015,918800,{"date":910,"open":906,"high":911,"low":912,"close":913,"change":914,"percent_change":327,"volume":915,"transactions":9,"vwap":913},"2026-02-26",26.9,26.857,26.885,0.025,1488400,{"date":917,"open":905,"high":906,"low":918,"close":919,"change":57,"percent_change":58,"volume":920,"transactions":9,"vwap":919},"2026-02-25",26.83,26.86,1241000,{"date":922,"open":919,"high":906,"low":923,"close":906,"change":117,"percent_change":117,"volume":924,"transactions":9,"vwap":906},"2026-02-24",26.835,1191700,{"date":926,"open":927,"high":904,"low":927,"close":906,"change":372,"percent_change":928,"volume":929,"transactions":9,"vwap":906},"2026-02-23",26.81,0.22,1468100,{"date":931,"open":927,"high":927,"low":894,"close":927,"change":335,"percent_change":212,"volume":932,"transactions":9,"vwap":927},"2026-02-20",1299000,{"date":934,"open":935,"high":927,"low":935,"close":936,"change":117,"percent_change":117,"volume":937,"transactions":9,"vwap":936},"2026-02-19",26.77,26.8,1335000,{"date":939,"open":936,"high":918,"low":899,"close":936,"change":58,"percent_change":77,"volume":940,"transactions":9,"vwap":936},"2026-02-18",1136500,{"date":942,"open":905,"high":905,"low":927,"close":905,"change":335,"percent_change":212,"volume":943,"transactions":9,"vwap":905},"2026-02-17",1301600,{"date":945,"open":936,"high":918,"low":899,"close":918,"change":357,"percent_change":946,"volume":947,"transactions":9,"vwap":918},"2026-02-13",0.26,995300,{"date":949,"open":862,"high":894,"low":950,"close":894,"change":267,"percent_change":951,"volume":952,"transactions":9,"vwap":894},"2026-02-12",26.65,0.49,1271600,{"date":954,"open":880,"high":955,"low":956,"close":882,"change":630,"percent_change":106,"volume":957,"transactions":9,"vwap":882},"2026-02-11",26.67,26.615,1136600,{"date":959,"open":950,"high":871,"low":950,"close":871,"change":327,"percent_change":960,"volume":961,"transactions":9,"vwap":871},"2026-02-10",0.34,966000,{"date":963,"open":870,"high":881,"low":872,"close":881,"change":335,"percent_change":212,"volume":964,"transactions":9,"vwap":881},"2026-02-09",1159900,{"date":966,"open":864,"high":865,"low":872,"close":865,"change":57,"percent_change":58,"volume":967,"transactions":9,"vwap":865},"2026-02-06",1111900,{"date":969,"open":970,"high":881,"low":750,"close":881,"change":267,"percent_change":951,"volume":971,"transactions":9,"vwap":881},"2026-02-05",26.53,1390900,{"date":973,"open":745,"high":746,"low":723,"close":740,"change":335,"percent_change":212,"volume":974,"transactions":9,"vwap":740},"2026-02-04",990400,{"date":976,"open":729,"high":746,"low":977,"close":745,"change":469,"percent_change":228,"volume":978,"transactions":9,"vwap":745},"2026-02-03",26.445,1776500,{"date":980,"open":756,"high":981,"low":740,"close":746,"change":188,"percent_change":67,"volume":982,"transactions":9,"vwap":746},"2026-02-02",26.52,983000,{"date":984,"open":981,"high":970,"low":751,"close":750,"change":228,"percent_change":985,"volume":986,"transactions":9,"vwap":750},"2026-01-30",-0.3,865500,{"date":988,"open":970,"high":881,"low":970,"close":865,"change":117,"percent_change":117,"volume":989,"transactions":9,"vwap":865},"2026-01-29",959000,{"date":991,"open":992,"high":865,"low":970,"close":865,"change":335,"percent_change":212,"volume":993,"transactions":9,"vwap":865},"2026-01-28",26.57,1109500,{"date":995,"open":865,"high":996,"low":997,"close":864,"change":57,"percent_change":58,"volume":998,"transactions":9,"vwap":864},"2026-01-27",26.61,26.565,910600,{"date":1000,"open":996,"high":996,"low":1001,"close":865,"change":461,"percent_change":546,"volume":1002,"transactions":9,"vwap":865},"2026-01-26",26.571,1331500,{"date":1004,"open":970,"high":870,"low":756,"close":870,"change":212,"percent_change":276,"volume":1005,"transactions":9,"vwap":870},"2026-01-23",1618800,{"date":1007,"open":746,"high":970,"low":746,"close":981,"change":469,"percent_change":228,"volume":1008,"transactions":9,"vwap":981},"2026-01-22",2072400,{"date":1010,"open":746,"high":856,"low":745,"close":856,"change":86,"percent_change":1011,"volume":1012,"transactions":9,"vwap":856},"2026-01-21",0.3,1621700,{"date":1014,"open":751,"high":756,"low":731,"close":745,"change":228,"percent_change":985,"volume":1015,"transactions":9,"vwap":745},"2026-01-20",1330300,{"date":1017,"open":992,"high":1018,"low":981,"close":856,"change":260,"percent_change":177,"volume":1019,"transactions":9,"vwap":856},"2026-01-16",26.588,1435300,{"date":1021,"open":893,"high":893,"low":1022,"close":865,"change":58,"percent_change":77,"volume":1023,"transactions":9,"vwap":865},"2026-01-15",26.583,1225900,{"date":1025,"open":865,"high":893,"low":865,"close":882,"change":47,"percent_change":477,"volume":1026,"transactions":9,"vwap":882},"2026-01-14",1249000,{"date":1028,"open":865,"high":1029,"low":872,"close":864,"change":461,"percent_change":546,"volume":1030,"transactions":9,"vwap":864},"2026-01-13",26.595,1423900,{"date":1032,"open":856,"high":1033,"low":1034,"close":872,"change":469,"percent_change":228,"volume":1035,"transactions":9,"vwap":872},"2026-01-12",26.585,26.534,946800,{"date":1037,"open":856,"high":864,"low":1038,"close":992,"change":212,"percent_change":276,"volume":1039,"transactions":9,"vwap":992},"2026-01-09",26.515,1179900,{"date":1041,"open":750,"high":856,"low":756,"close":970,"change":58,"percent_change":77,"volume":1042,"transactions":9,"vwap":970},"2026-01-08",1184600,{"date":1044,"open":864,"high":864,"low":856,"close":992,"change":461,"percent_change":546,"volume":1045,"transactions":9,"vwap":992},"2026-01-07",1039300,{"date":1047,"open":981,"high":856,"low":746,"close":856,"change":117,"percent_change":117,"volume":1048,"transactions":9,"vwap":856},"2026-01-06",968500,{"date":1050,"open":756,"high":865,"low":751,"close":856,"change":372,"percent_change":387,"volume":1051,"transactions":9,"vwap":856},"2026-01-05",919800,{"date":1053,"open":970,"high":970,"low":740,"close":746,"change":58,"percent_change":77,"volume":1054,"transactions":9,"vwap":746},"2026-01-02",2351300,{"date":1056,"open":856,"high":870,"low":756,"close":981,"change":260,"percent_change":177,"volume":1057,"transactions":9,"vwap":981},"2025-12-31",888300,{"date":1059,"open":872,"high":864,"low":970,"close":992,"change":117,"percent_change":117,"volume":1060,"transactions":9,"vwap":992},"2025-12-30",962600,{"date":1062,"open":992,"high":864,"low":856,"close":992,"change":461,"percent_change":546,"volume":1063,"transactions":9,"vwap":992},"2025-12-29",688900,{"date":1065,"open":870,"high":870,"low":729,"close":856,"change":335,"percent_change":212,"volume":1066,"transactions":9,"vwap":856},"2025-12-26",709300,{"date":1068,"open":756,"high":970,"low":1069,"close":970,"change":630,"percent_change":631,"volume":1070,"transactions":9,"vwap":970},"2025-12-24",26.482,504900,{"date":1072,"open":856,"high":865,"low":876,"close":865,"change":469,"percent_change":228,"volume":1073,"transactions":9,"vwap":865},"2025-12-23",1014000,{"date":1075,"open":899,"high":899,"low":992,"close":996,"change":117,"percent_change":117,"volume":1076,"transactions":9,"vwap":996},"2025-12-22",994400,{"date":1078,"open":880,"high":882,"low":865,"close":996,"change":58,"percent_change":77,"volume":1079,"transactions":9,"vwap":996},"2025-12-19",778700,{"date":1081,"open":893,"high":955,"low":996,"close":950,"change":372,"percent_change":387,"volume":1082,"transactions":9,"vwap":950},"2025-12-18",1130500,{"date":1084,"open":870,"high":1029,"low":872,"close":865,"change":117,"percent_change":117,"volume":1085,"transactions":9,"vwap":865},"2025-12-17",948700,{"date":1087,"open":981,"high":865,"low":1088,"close":865,"change":372,"percent_change":387,"volume":1089,"transactions":9,"vwap":865},"2025-12-16",26.505,949500,{"date":1091,"open":872,"high":870,"low":750,"close":970,"change":212,"percent_change":276,"volume":1092,"transactions":9,"vwap":970},"2025-12-15",758300,{"date":1094,"open":751,"high":750,"low":1095,"close":751,"change":432,"percent_change":883,"volume":1096,"transactions":9,"vwap":751},"2025-12-12",26.484,713000,{"date":1098,"open":880,"high":955,"low":1099,"close":870,"change":117,"percent_change":117,"volume":1100,"transactions":9,"vwap":870},"2025-12-11",26.552,886000,{"date":1102,"open":740,"high":992,"low":729,"close":870,"change":546,"percent_change":819,"volume":1103,"transactions":9,"vwap":870},"2025-12-10",822900,{"date":1105,"open":872,"high":872,"low":729,"close":729,"change":432,"percent_change":883,"volume":1106,"transactions":9,"vwap":729},"2025-12-09",814100,{"date":1108,"open":872,"high":872,"low":745,"close":981,"change":469,"percent_change":228,"volume":1109,"transactions":9,"vwap":981},"2025-12-08",777100,{"date":1111,"open":865,"high":865,"low":1112,"close":856,"change":58,"percent_change":77,"volume":1113,"transactions":9,"vwap":856},"2025-12-05",26.521,927200,{"date":1115,"open":880,"high":893,"low":992,"close":864,"change":432,"percent_change":883,"volume":1116,"transactions":9,"vwap":864},"2025-12-04",771300,{"date":1118,"open":882,"high":955,"low":1119,"close":950,"change":212,"percent_change":276,"volume":1120,"transactions":9,"vwap":950},"2025-12-03",26.602,1501700,{"date":1122,"open":864,"high":880,"low":970,"close":996,"change":335,"percent_change":212,"volume":1123,"transactions":9,"vwap":996},"2025-12-02",1041000,{"date":1125,"open":1126,"high":1126,"low":992,"close":881,"change":22,"percent_change":683,"volume":1127,"transactions":9,"vwap":881},"2025-12-01",26.75,1023600,{"date":1129,"open":1130,"high":1126,"low":955,"close":871,"change":77,"percent_change":1131,"volume":1132,"transactions":9,"vwap":871},"2025-11-28",26.73,-0.56,486500,{"date":1134,"open":1135,"high":905,"low":1136,"close":905,"change":47,"percent_change":477,"volume":1137,"transactions":9,"vwap":905},"2025-11-26",26.78,26.745,721300,{"date":1139,"open":1126,"high":905,"low":888,"close":899,"change":47,"percent_change":477,"volume":1140,"transactions":9,"vwap":899},"2025-11-25",1228800,{"date":1142,"open":1143,"high":1144,"low":871,"close":895,"change":372,"percent_change":928,"volume":1145,"transactions":9,"vwap":895},"2025-11-24",26.71,26.757,544100,{"date":1147,"open":955,"high":1148,"low":1149,"close":863,"change":47,"percent_change":477,"volume":1150,"transactions":9,"vwap":863},"2025-11-21",26.686,26.632,582900,{"date":1152,"open":880,"high":1153,"low":865,"close":882,"change":461,"percent_change":546,"volume":1154,"transactions":9,"vwap":882},"2025-11-20",26.638,806800,{"date":1156,"open":880,"high":882,"low":992,"close":881,"change":117,"percent_change":117,"volume":1157,"transactions":9,"vwap":881},"2025-11-19",949400,{"date":1159,"open":996,"high":1160,"low":870,"close":881,"change":306,"percent_change":86,"volume":1161,"transactions":9,"vwap":881},"2025-11-18",26.645,690500,{"date":1163,"open":992,"high":865,"low":1164,"close":864,"change":306,"percent_change":86,"volume":1165,"transactions":9,"vwap":864},"2025-11-17",26.547,777500,{"date":1167,"open":893,"high":893,"low":872,"close":870,"change":58,"percent_change":77,"volume":1168,"transactions":9,"vwap":870},"2025-11-14",892400,{"date":1170,"open":996,"high":950,"low":865,"close":881,"change":228,"percent_change":985,"volume":1171,"transactions":9,"vwap":881},"2025-11-13",1141900,{"date":1173,"open":955,"high":1126,"low":893,"close":863,"change":57,"percent_change":58,"volume":1174,"transactions":9,"vwap":863},"2025-11-12",1899800,{"date":1176,"open":862,"high":871,"low":893,"close":871,"change":327,"percent_change":960,"volume":1177,"transactions":9,"vwap":871},"2025-11-11",711100,{"date":1179,"open":996,"high":880,"low":992,"close":881,"change":469,"percent_change":228,"volume":1180,"transactions":9,"vwap":881},"2025-11-10",841800,{"date":1182,"open":864,"high":893,"low":992,"close":880,"change":57,"percent_change":58,"volume":1183,"transactions":9,"vwap":880},"2025-11-07",902800,{"date":1185,"open":881,"high":955,"low":1022,"close":882,"change":86,"percent_change":1011,"volume":1186,"transactions":9,"vwap":882},"2025-11-06",714000,{"date":1188,"open":864,"high":864,"low":1189,"close":872,"change":432,"percent_change":883,"volume":1190,"transactions":9,"vwap":872},"2025-11-05",26.503,1288400,{"date":1192,"open":865,"high":882,"low":1033,"close":880,"change":372,"percent_change":387,"volume":1193,"transactions":9,"vwap":880},"2025-11-04",6406200,{"date":1195,"open":894,"high":894,"low":1196,"close":870,"change":630,"percent_change":631,"volume":1197,"transactions":9,"vwap":870},"2025-11-03",26.545,1076600,{"date":1199,"open":882,"high":889,"low":865,"close":880,"change":67,"percent_change":858,"volume":1200,"transactions":9,"vwap":880},"2025-10-31",742300,{"date":1202,"open":871,"high":936,"low":955,"close":1130,"change":188,"percent_change":67,"volume":1203,"transactions":9,"vwap":1130},"2025-10-30",948300,{"date":1205,"open":1206,"high":1206,"low":1126,"close":894,"change":189,"percent_change":716,"volume":1207,"transactions":9,"vwap":894},"2025-10-29",26.89,858300,{"date":1209,"open":919,"high":25,"low":1210,"close":904,"change":117,"percent_change":117,"volume":1211,"transactions":9,"vwap":904},"2025-10-28",26.855,626300,{"date":1213,"open":918,"high":904,"low":936,"close":904,"change":306,"percent_change":357,"volume":1214,"transactions":9,"vwap":904},"2025-10-27",816000,{"date":1216,"open":919,"high":919,"low":927,"close":919,"change":461,"percent_change":546,"volume":1217,"transactions":9,"vwap":919},"2025-10-24",686300,{"date":1219,"open":903,"high":919,"low":1220,"close":918,"change":630,"percent_change":106,"volume":1221,"transactions":9,"vwap":918},"2025-10-23",26.815,593400,{"date":1223,"open":904,"high":911,"low":903,"close":1206,"change":57,"percent_change":58,"volume":1224,"transactions":9,"vwap":1206},"2025-10-22",936700,{"date":1226,"open":1206,"high":25,"low":906,"close":911,"change":212,"percent_change":276,"volume":1227,"transactions":9,"vwap":911},"2025-10-21",975300,{"date":1229,"open":918,"high":25,"low":1220,"close":919,"change":372,"percent_change":928,"volume":1230,"transactions":9,"vwap":919},"2025-10-20",827000,{"date":1232,"open":1233,"high":1233,"low":1234,"close":936,"change":58,"percent_change":77,"volume":1235,"transactions":9,"vwap":936},"2025-10-17",26.82,26.774,730200,{"date":1237,"open":1130,"high":919,"low":1238,"close":905,"change":357,"percent_change":946,"volume":1239,"transactions":9,"vwap":905},"2025-10-16",26.711,803400,{"date":1241,"open":935,"high":1242,"low":887,"close":935,"change":461,"percent_change":546,"volume":1243,"transactions":9,"vwap":935},"2025-10-15",26.797,648900,{"date":1245,"open":871,"high":919,"low":871,"close":895,"change":117,"percent_change":117,"volume":1246,"transactions":9,"vwap":895},"2025-10-14",514700,{"date":1248,"open":889,"high":1233,"low":1249,"close":895,"change":47,"percent_change":477,"volume":1250,"transactions":9,"vwap":895},"2025-10-13",26.664,510700,{"date":1252,"open":950,"high":889,"low":1253,"close":871,"change":826,"percent_change":827,"volume":1254,"transactions":9,"vwap":871},"2025-10-10",26.625,1196400,{"date":1256,"open":864,"high":865,"low":870,"close":865,"change":57,"percent_change":58,"volume":1257,"transactions":9,"vwap":865},"2025-10-09",646100,{"date":1259,"open":893,"high":893,"low":865,"close":881,"change":469,"percent_change":228,"volume":1260,"transactions":9,"vwap":881},"2025-10-08",773600,{"date":1262,"open":864,"high":882,"low":872,"close":880,"change":372,"percent_change":387,"volume":1263,"transactions":9,"vwap":880},"2025-10-07",2380000,{"date":1265,"open":872,"high":865,"low":970,"close":870,"change":188,"percent_change":67,"volume":1266,"transactions":9,"vwap":870},"2025-10-06",629600,{"date":1268,"open":893,"high":893,"low":865,"close":865,"change":260,"percent_change":177,"volume":1269,"transactions":9,"vwap":865},"2025-10-03",581300,{"date":1271,"open":881,"high":950,"low":870,"close":893,"change":47,"percent_change":477,"volume":1272,"transactions":9,"vwap":893},"2025-10-02",810300,{"date":1274,"open":880,"high":893,"low":992,"close":865,"change":335,"percent_change":212,"volume":1275,"transactions":9,"vwap":865},"2025-10-01",684800,{"date":1277,"open":992,"high":996,"low":970,"close":864,"change":306,"percent_change":86,"volume":1278,"transactions":9,"vwap":864},"2025-09-30",1039400,{"date":1280,"open":750,"high":870,"low":1281,"close":870,"change":469,"percent_change":228,"volume":1282,"transactions":9,"vwap":870},"2025-09-29",26.507,465200,{"date":1284,"open":864,"high":996,"low":1196,"close":864,"change":335,"percent_change":212,"volume":1285,"transactions":9,"vwap":864},"2025-09-26",586000,{"date":1287,"open":992,"high":864,"low":876,"close":992,"change":58,"percent_change":77,"volume":1288,"transactions":9,"vwap":992},"2025-09-25",680200,{"date":1290,"open":893,"high":893,"low":872,"close":996,"change":260,"percent_change":177,"volume":1291,"transactions":9,"vwap":996},"2025-09-24",582000,{"date":1293,"open":893,"high":955,"low":865,"close":862,"change":47,"percent_change":477,"volume":1294,"transactions":9,"vwap":862},"2025-09-23",663100,{"date":1296,"open":893,"high":893,"low":865,"close":996,"change":260,"percent_change":177,"volume":1297,"transactions":9,"vwap":996},"2025-09-22",1224000,{"date":1299,"open":862,"high":862,"low":996,"close":862,"change":335,"percent_change":212,"volume":1300,"transactions":9,"vwap":862},"2025-09-19",947300,{"date":1302,"open":950,"high":863,"low":1303,"close":950,"change":228,"percent_change":985,"volume":1304,"transactions":9,"vwap":950},"2025-09-18",26.611,712900,{"date":1306,"open":927,"high":1307,"low":889,"close":1130,"change":260,"percent_change":177,"volume":1308,"transactions":9,"vwap":1130},"2025-09-17",26.847,501700,{"date":1310,"open":935,"high":899,"low":895,"close":1135,"change":212,"percent_change":276,"volume":1311,"transactions":9,"vwap":1135},"2025-09-16",605700,{"date":1313,"open":1126,"high":935,"low":1130,"close":895,"change":461,"percent_change":546,"volume":1314,"transactions":9,"vwap":895},"2025-09-15",531500,{"date":1316,"open":889,"high":1143,"low":865,"close":1143,"change":432,"percent_change":883,"volume":1317,"transactions":9,"vwap":1143},"2025-09-12",847900,{"date":1319,"open":1130,"high":1320,"low":955,"close":1135,"change":86,"percent_change":1011,"volume":1321,"transactions":9,"vwap":1135},"2025-09-11",26.788,926900,{"date":1323,"open":889,"high":1130,"low":862,"close":889,"change":461,"percent_change":546,"volume":1324,"transactions":9,"vwap":889},"2025-09-10",790500,{"date":1326,"open":863,"high":1327,"low":1253,"close":955,"change":58,"percent_change":77,"volume":1328,"transactions":9,"vwap":955},"2025-09-09",26.705,749800,{"date":1330,"open":950,"high":1126,"low":950,"close":1143,"change":826,"percent_change":827,"volume":1331,"transactions":9,"vwap":1143},"2025-09-08",872700,{"date":1333,"open":882,"high":893,"low":881,"close":996,"change":826,"percent_change":827,"volume":1334,"transactions":9,"vwap":996},"2025-09-05",612800,{"date":1336,"open":731,"high":750,"low":776,"close":750,"change":141,"percent_change":1337,"volume":1338,"transactions":9,"vwap":750},"2025-09-04",0.45,703700,{"date":1340,"open":542,"high":1341,"low":537,"close":725,"change":357,"percent_change":358,"volume":1342,"transactions":9,"vwap":725},"2025-09-03",26.42,609800,{"date":1344,"open":574,"high":553,"low":682,"close":544,"change":260,"percent_change":177,"volume":1345,"transactions":9,"vwap":544},"2025-09-02",683400,{"date":1347,"open":775,"high":725,"low":542,"close":545,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":545},"2025-08-29",-0.13,-0.49,433500,{"date":1352,"open":729,"high":756,"low":776,"close":756,"change":212,"percent_change":276,"volume":1353,"transactions":9,"vwap":756},"2025-08-28",599000,{"date":1355,"open":736,"high":756,"low":775,"close":745,"change":461,"percent_change":546,"volume":1356,"transactions":9,"vwap":745},"2025-08-27",658900,{"date":1358,"open":725,"high":723,"low":550,"close":723,"change":212,"percent_change":276,"volume":1359,"transactions":9,"vwap":723},"2025-08-26",511200,{"date":1361,"open":725,"high":776,"low":553,"close":725,"change":188,"percent_change":67,"volume":1362,"transactions":9,"vwap":725},"2025-08-25",548900,{"date":1364,"open":544,"high":731,"low":1365,"close":1341,"change":141,"percent_change":298,"volume":1180,"transactions":9,"vwap":1341},"2025-08-22",26.301,{"date":1367,"open":544,"high":550,"low":531,"close":537,"change":630,"percent_change":631,"volume":1368,"transactions":9,"vwap":537},"2025-08-21",641000,{"date":1370,"open":544,"high":775,"low":1371,"close":775,"change":461,"percent_change":546,"volume":1372,"transactions":9,"vwap":775},"2025-08-20",26.299,512400,{"date":1374,"open":537,"high":542,"low":574,"close":542,"change":47,"percent_change":477,"volume":1375,"transactions":9,"vwap":542},"2025-08-19",508800,{"date":1377,"open":537,"high":687,"low":1378,"close":536,"change":469,"percent_change":228,"volume":1379,"transactions":9,"vwap":536},"2025-08-18",26.245,529200,{"date":1381,"open":544,"high":542,"low":682,"close":537,"change":260,"percent_change":177,"volume":1382,"transactions":9,"vwap":537},"2025-08-15",464000,{"date":1384,"open":545,"high":551,"low":542,"close":550,"change":22,"percent_change":683,"volume":1385,"transactions":9,"vwap":550},"2025-08-14",549600,{"date":1387,"open":736,"high":756,"low":1388,"close":731,"change":141,"percent_change":298,"volume":1389,"transactions":9,"vwap":731},"2025-08-13",26.385,573400,{"date":1391,"open":574,"high":542,"low":532,"close":544,"change":57,"percent_change":58,"volume":1392,"transactions":9,"vwap":544},"2025-08-12",570400,{"date":1394,"open":542,"high":551,"low":1395,"close":542,"change":306,"percent_change":86,"volume":1396,"transactions":9,"vwap":542},"2025-08-11",26.295,6988000,{"date":1398,"open":542,"high":542,"low":536,"close":687,"change":630,"percent_change":631,"volume":1399,"transactions":9,"vwap":687},"2025-08-08",452600,{"date":1401,"open":551,"high":736,"low":1402,"close":545,"change":57,"percent_change":58,"volume":1403,"transactions":9,"vwap":545},"2025-08-07",26.343,640400,{"date":1405,"open":550,"high":731,"low":1406,"close":551,"change":335,"percent_change":212,"volume":1407,"transactions":9,"vwap":551},"2025-08-06",26.275,543000,{"date":1409,"open":542,"high":1341,"low":542,"close":545,"change":469,"percent_change":228,"volume":1410,"transactions":9,"vwap":545},"2025-08-05",502700,{"date":1412,"open":551,"high":736,"low":552,"close":725,"change":461,"percent_change":546,"volume":1413,"transactions":9,"vwap":725},"2025-08-04",411700,{"date":1415,"open":574,"high":775,"low":573,"close":775,"change":387,"percent_change":1416,"volume":1317,"transactions":9,"vwap":775},"2025-08-01",0.88,{"date":1418,"open":579,"high":515,"low":508,"close":526,"change":22,"percent_change":683,"volume":1419,"transactions":9,"vwap":526},"2025-07-31",596900,{"date":1421,"open":563,"high":558,"low":518,"close":563,"change":228,"percent_change":985,"volume":1422,"transactions":9,"vwap":563},"2025-07-30",527000,{"date":1424,"open":518,"high":553,"low":579,"close":537,"change":600,"percent_change":601,"volume":1425,"transactions":9,"vwap":537},"2025-07-29",613100,{"date":1427,"open":580,"high":580,"low":458,"close":580,"change":188,"percent_change":67,"volume":1428,"transactions":9,"vwap":580},"2025-07-28",493500,{"date":1430,"open":517,"high":516,"low":1431,"close":516,"change":47,"percent_change":477,"volume":1432,"transactions":9,"vwap":516},"2025-07-25",26.115,470200,{"date":1434,"open":457,"high":515,"low":460,"close":517,"change":188,"percent_change":67,"volume":1435,"transactions":9,"vwap":517},"2025-07-24",961600,{"date":1437,"open":516,"high":516,"low":517,"close":515,"change":432,"percent_change":433,"volume":1438,"transactions":9,"vwap":515},"2025-07-23",944400,{"date":1440,"open":590,"high":575,"low":580,"close":575,"change":47,"percent_change":477,"volume":1441,"transactions":9,"vwap":575},"2025-07-22",421900,{"date":1443,"open":516,"high":599,"low":580,"close":516,"change":327,"percent_change":960,"volume":1444,"transactions":9,"vwap":516},"2025-07-21",496900,{"date":1446,"open":457,"high":674,"low":1447,"close":457,"change":47,"percent_change":477,"volume":1448,"transactions":9,"vwap":457},"2025-07-18",26.065001,3338000,{"date":1450,"open":460,"high":460,"low":266,"close":501,"change":117,"percent_change":117,"volume":1451,"transactions":9,"vwap":501},"2025-07-17",529500,{"date":1453,"open":500,"high":1454,"low":1455,"close":501,"change":86,"percent_change":124,"volume":1456,"transactions":9,"vwap":501},"2025-07-16",26.056999,25.965,1076900,{"date":1458,"open":460,"high":460,"low":250,"close":250,"change":67,"percent_change":1459,"volume":1460,"transactions":9,"vwap":250},"2025-07-15",-0.42,710300,{"date":1462,"open":457,"high":457,"low":496,"close":460,"change":469,"percent_change":228,"volume":1463,"transactions":9,"vwap":460},"2025-07-14",412500,{"date":1465,"open":527,"high":527,"low":1447,"close":457,"change":132,"percent_change":407,"volume":1466,"transactions":9,"vwap":457},"2025-07-11",485900,{"date":1468,"open":516,"high":599,"low":579,"close":590,"change":57,"percent_change":58,"volume":1469,"transactions":9,"vwap":590},"2025-07-10",2350000,{"date":1471,"open":517,"high":599,"low":1431,"close":599,"change":267,"percent_change":268,"volume":1472,"transactions":9,"vwap":599},"2025-07-09",1463800,{"date":1474,"open":500,"high":476,"low":500,"close":460,"change":188,"percent_change":67,"volume":1475,"transactions":9,"vwap":460},"2025-07-08",598300,{"date":1477,"open":515,"high":515,"low":1478,"close":508,"change":432,"percent_change":433,"volume":1479,"transactions":9,"vwap":508},"2025-07-07",26.084999,387900,{"date":1481,"open":518,"high":599,"low":579,"close":518,"change":22,"percent_change":683,"volume":1482,"transactions":9,"vwap":518},"2025-07-03",351300,{"date":1484,"open":584,"high":682,"low":590,"close":682,"change":188,"percent_change":67,"volume":1485,"transactions":9,"vwap":682},"2025-07-02",2188400,{"date":1487,"open":687,"high":542,"low":531,"close":537,"change":117,"percent_change":117,"volume":1488,"transactions":9,"vwap":537},"2025-07-01",813200,{"date":1490,"open":536,"high":542,"low":575,"close":537,"change":826,"percent_change":827,"volume":1491,"transactions":9,"vwap":537},"2025-06-30",595300,{"date":1493,"open":516,"high":1494,"low":516,"close":590,"change":666,"percent_change":815,"volume":1495,"transactions":9,"vwap":590},"2025-06-27",26.289,1116800,{"date":1497,"open":687,"high":731,"low":682,"close":551,"change":327,"percent_change":960,"volume":1498,"transactions":9,"vwap":551},"2025-06-26",457800,{"date":1500,"open":575,"high":574,"low":516,"close":574,"change":335,"percent_change":212,"volume":1501,"transactions":9,"vwap":574},"2025-06-25",508500,{"date":1503,"open":515,"high":536,"low":526,"close":536,"change":826,"percent_change":827,"volume":1504,"transactions":9,"vwap":536},"2025-06-24",735700,{"date":1506,"open":515,"high":584,"low":526,"close":518,"change":357,"percent_change":358,"volume":1507,"transactions":9,"vwap":518},"2025-06-23",484000,{"date":1509,"open":495,"high":527,"low":475,"close":508,"change":117,"percent_change":117,"volume":1510,"transactions":9,"vwap":508},"2025-06-20",909400,{"date":1512,"open":527,"high":580,"low":651,"close":508,"change":212,"percent_change":276,"volume":1513,"transactions":9,"vwap":508},"2025-06-18",579700,{"date":1515,"open":496,"high":1516,"low":296,"close":467,"change":86,"percent_change":124,"volume":1517,"transactions":9,"vwap":467},"2025-06-17",26.086,1392600,{"date":1519,"open":475,"high":1520,"low":444,"close":296,"change":432,"percent_change":433,"volume":1521,"transactions":9,"vwap":296},"2025-06-16",26.066,352700,{"date":1523,"open":467,"high":460,"low":271,"close":495,"change":228,"percent_change":229,"volume":1524,"transactions":9,"vwap":495},"2025-06-13",281300,{"date":1526,"open":527,"high":517,"low":460,"close":517,"change":327,"percent_change":328,"volume":1527,"transactions":9,"vwap":517},"2025-06-12",400000,{"date":1529,"open":406,"high":467,"low":250,"close":501,"change":826,"percent_change":1530,"volume":1531,"transactions":9,"vwap":501},"2025-06-11",0.39,559200,{"date":1533,"open":250,"high":444,"low":1534,"close":242,"change":212,"percent_change":276,"volume":1535,"transactions":9,"vwap":242},"2025-06-10",25.912,558000,{"date":1537,"open":244,"high":319,"low":283,"close":274,"change":47,"percent_change":477,"volume":1538,"transactions":9,"vwap":274},"2025-06-09",1140500,{"date":1540,"open":334,"high":274,"low":348,"close":244,"change":97,"percent_change":1541,"volume":1542,"transactions":9,"vwap":244},"2025-06-06",-0.54,303000,{"date":1544,"open":495,"high":1478,"low":444,"close":406,"change":58,"percent_change":77,"volume":1545,"transactions":9,"vwap":406},"2025-06-05",415100,{"date":1547,"open":250,"high":476,"low":1548,"close":496,"change":267,"percent_change":268,"volume":1342,"transactions":9,"vwap":496},"2025-06-04",25.963,{"date":1550,"open":319,"high":250,"low":1551,"close":274,"change":117,"percent_change":117,"volume":1498,"transactions":9,"vwap":274},"2025-06-03",25.875,{"date":1553,"open":326,"high":253,"low":289,"close":274,"change":22,"percent_change":236,"volume":1554,"transactions":9,"vwap":274},"2025-06-02",532100,{"date":1556,"open":326,"high":406,"low":378,"close":406,"change":188,"percent_change":189,"volume":1557,"transactions":9,"vwap":406},"2025-05-30",439300,{"date":1559,"open":406,"high":496,"low":1560,"close":500,"change":826,"percent_change":1530,"volume":1561,"transactions":9,"vwap":500},"2025-05-29",25.975,632100,{"date":1563,"open":253,"high":296,"low":275,"close":326,"change":58,"percent_change":77,"volume":1564,"transactions":9,"vwap":326},"2025-05-28",476400,{"date":1566,"open":274,"high":406,"low":297,"close":250,"change":546,"percent_change":1567,"volume":1568,"transactions":9,"vwap":250},"2025-05-27",0.43,529000,{"date":1570,"open":656,"high":326,"low":282,"close":244,"change":47,"percent_change":477,"volume":1571,"transactions":9,"vwap":244},"2025-05-23",553000,{"date":1573,"open":204,"high":313,"low":211,"close":313,"change":212,"percent_change":213,"volume":1574,"transactions":9,"vwap":313},"2025-05-22",396600,{"date":1576,"open":348,"high":341,"low":1577,"close":235,"change":106,"percent_change":1578,"volume":1579,"transactions":9,"vwap":235},"2025-05-21",25.735,-0.85,413100,{"date":1581,"open":274,"high":296,"low":289,"close":296,"change":306,"percent_change":86,"volume":1582,"transactions":9,"vwap":296},"2025-05-20",690600,{"date":1584,"open":283,"high":444,"low":282,"close":250,"change":57,"percent_change":58,"volume":1585,"transactions":9,"vwap":250},"2025-05-19",728300,{"date":1587,"open":496,"high":501,"low":253,"close":444,"change":306,"percent_change":86,"volume":1588,"transactions":9,"vwap":444},"2025-05-16",361400,{"date":1590,"open":334,"high":444,"low":244,"close":253,"change":600,"percent_change":601,"volume":1591,"transactions":9,"vwap":253},"2025-05-15",434800,{"date":1593,"open":275,"high":1594,"low":350,"close":282,"change":630,"percent_change":631,"volume":1595,"transactions":9,"vwap":282},"2025-05-14",25.887,710500,{"date":1597,"open":274,"high":259,"low":290,"close":275,"change":335,"percent_change":212,"volume":1598,"transactions":9,"vwap":275},"2025-05-13",1020100,{"date":1600,"open":274,"high":242,"low":289,"close":289,"change":77,"percent_change":1601,"volume":1602,"transactions":9,"vwap":289},"2025-05-12",-0.58,552900,{"date":1604,"open":500,"high":467,"low":406,"close":475,"change":306,"percent_change":86,"volume":1605,"transactions":9,"vwap":475},"2025-05-09",402000,{"date":1607,"open":526,"high":526,"low":296,"close":406,"change":1348,"percent_change":1608,"volume":1609,"transactions":9,"vwap":406},"2025-05-08",-0.5,619600,{"date":1611,"open":508,"high":579,"low":476,"close":526,"change":357,"percent_change":358,"volume":1612,"transactions":9,"vwap":526},"2025-05-07",340100,{"date":1614,"open":475,"high":580,"low":444,"close":495,"change":372,"percent_change":387,"volume":1615,"transactions":9,"vwap":495},"2025-05-06",420100,{"date":1617,"open":501,"high":501,"low":1618,"close":406,"change":432,"percent_change":433,"volume":1619,"transactions":9,"vwap":406},"2025-05-05",25.964,447900,{"date":1621,"open":460,"high":526,"low":406,"close":467,"change":77,"percent_change":1622,"volume":1623,"transactions":9,"vwap":467},"2025-05-02",-0.57,660400,{"date":1625,"open":687,"high":687,"low":1626,"close":563,"change":432,"percent_change":433,"volume":1627,"transactions":9,"vwap":563},"2025-05-01",26.146,872900,{"date":1629,"open":575,"high":687,"low":563,"close":574,"change":22,"percent_change":683,"volume":1630,"transactions":9,"vwap":574},"2025-04-30",681400,{"date":1632,"open":536,"high":551,"low":536,"close":551,"change":86,"percent_change":1011,"volume":1633,"transactions":9,"vwap":551},"2025-04-29",460400,{"date":1635,"open":518,"high":544,"low":518,"close":537,"change":47,"percent_change":477,"volume":1636,"transactions":9,"vwap":537},"2025-04-28",358300,{"date":1638,"open":518,"high":531,"low":579,"close":531,"change":826,"percent_change":827,"volume":1639,"transactions":9,"vwap":531},"2025-04-25",746100,{"date":1641,"open":495,"high":516,"low":496,"close":579,"change":276,"percent_change":1642,"volume":1643,"transactions":9,"vwap":579},"2025-04-24",0.58,317900,{"date":1645,"open":579,"high":579,"low":1646,"close":406,"change":372,"percent_change":387,"volume":1647,"transactions":9,"vwap":406},"2025-04-23",25.957,586500,{"date":38,"open":250,"high":1649,"low":326,"close":259,"change":188,"percent_change":189,"volume":1650,"transactions":9,"vwap":259},25.985,826900,{"status":1652,"indices":1653,"watchlist":1694,"sectors":1716,"benchmarks":1767},"success",[1654,1661,1667,1673,1680,1686],{"symbol":1655,"name":1656,"price":1657,"change":1658,"pct_change":1659,"is_up":11,"sparkline":1660,"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":1662,"name":1663,"price":1664,"change":1665,"pct_change":32,"is_up":11,"sparkline":1666,"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":1668,"name":1669,"price":1670,"change":1671,"pct_change":951,"is_up":11,"sparkline":1672,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1674,"name":1675,"price":1676,"change":1677,"pct_change":1678,"is_up":11,"sparkline":1679,"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":1681,"name":1682,"price":1683,"change":64,"pct_change":1684,"is_up":11,"sparkline":1685,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1687,"name":1688,"price":1689,"change":1690,"pct_change":1691,"is_up":1692,"sparkline":1693,"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",[1695,1702,1709],{"symbol":1696,"name":1697,"price":1698,"change":1699,"pct_change":1700,"is_up":11,"sparkline":1701,"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":1703,"name":1704,"price":1705,"change":1706,"pct_change":1707,"is_up":11,"sparkline":1708,"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":1710,"name":1711,"price":1712,"change":1713,"pct_change":1714,"is_up":11,"sparkline":1715,"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",[1717,1722,1726,1730,1735,1740,1745,1750,1755,1759,1763],{"name":1718,"etf":1719,"change":1720,"price":1721,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1723,"etf":1724,"change":372,"price":1725,"is_up":11},"Financials","XLF",53.49,{"name":1727,"etf":1728,"change":57,"price":1729,"is_up":1692},"Healthcare","XLV",166.18,{"name":1731,"etf":1732,"change":1733,"price":1734,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1736,"etf":1737,"change":1738,"price":1739,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1741,"etf":1742,"change":1743,"price":1744,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1746,"etf":1747,"change":1748,"price":1749,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1751,"etf":1752,"change":1753,"price":1754,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1756,"etf":1757,"change":87,"price":1758,"is_up":11},"Real Estate","XLRE",40.81,{"name":1760,"etf":1761,"change":827,"price":1762,"is_up":11},"Utilities","XLU",39.83,{"name":1764,"etf":1765,"change":328,"price":1766,"is_up":11},"Comm Services","XLC",110.32,[1768,1773,1777,1781],{"ticker":1769,"name":1770,"price":1771,"change":1772,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1774,"name":1775,"price":1776,"change":1707,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1778,"name":1779,"price":1780,"change":951,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1782,"name":1783,"price":1784,"change":1684,"is_up":11},"IWM","iShares Russell 2000",281.52]