[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MINO":3,"stock-historical-MINO":29,"homepage-market-summary":1724},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MINO","2026-10-05",{"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},"PIMCO Municipal Income Opportunities Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9409,1.68,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.63,42.88,42.415,42.53,0.1,0.24,453743.317012,46.19,42.15,127649.70184107171,11.9,1266,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},109583,39997675.162109,-2.8,"2025-04-23",[39,42,52,63,73,83,93,104,115,126,137,146,155,165,174,183,192,202,210,220,229,237,244,253,262,271,280,289,297,307,317,323,329,340,347,356,363,371,379,387,392,403,410,415,423,429,434,440,446,453,460,465,472,480,489,497,506,514,523,530,538,542,546,549,556,562,569,575,582,586,592,596,602,606,610,614,617,622,625,630,634,639,642,645,648,653,658,661,667,670,674,680,686,690,695,698,702,707,711,716,719,722,725,728,731,734,737,739,743,746,750,753,758,763,766,770,773,776,779,782,785,788,790,794,797,801,805,809,811,815,819,824,827,830,833,838,843,847,850,853,856,860,865,868,871,875,879,883,886,890,895,903,907,914,920,926,931,936,940,945,951,955,958,962,967,971,976,979,983,986,990,995,998,1001,1004,1006,1012,1015,1020,1023,1026,1029,1033,1036,1041,1047,1050,1053,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1095,1098,1101,1103,1107,1110,1114,1117,1120,1123,1127,1130,1134,1140,1143,1146,1149,1152,1157,1163,1166,1169,1174,1179,1185,1191,1194,1197,1199,1203,1206,1211,1214,1217,1220,1223,1227,1231,1234,1237,1240,1243,1246,1250,1253,1257,1260,1263,1267,1271,1274,1278,1283,1289,1293,1296,1299,1303,1308,1311,1315,1318,1322,1325,1328,1331,1334,1338,1343,1346,1349,1355,1360,1365,1371,1375,1381,1385,1388,1393,1397,1402,1406,1412,1418,1422,1427,1433,1437,1440,1444,1448,1453,1456,1459,1463,1467,1472,1477,1481,1486,1489,1492,1498,1502,1505,1508,1512,1517,1523,1526,1530,1535,1538,1541,1545,1547,1550,1553,1559,1562,1565,1568,1572,1575,1578,1581,1585,1588,1591,1595,1599,1602,1605,1609,1613,1616,1619,1623,1627,1630,1633,1637,1641,1644,1647,1651,1654,1658,1663,1667,1671,1674,1678,1682,1686,1690,1693,1696,1701,1708,1711,1714,1717,1721],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},2033,42.5865,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",42.98,43.03,42.52,-0.17,-0.4,1291717.7016,2559,42.7647,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",42.65,42.83,42.6,42.7,0.11,0.26,809054.952,1270,42.7166,{"date":64,"open":65,"high":66,"low":65,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",42.28,42.72,42.59,0.35,0.83,591765.6408,3599,42.5579,{"date":74,"open":75,"high":76,"low":25,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",42.38,42.42,42.24,-0.24,-0.56,752393.25856,1220,42.2623,{"date":84,"open":85,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",42.78,42.34,42.48,-0.33,-0.77,563017.3301,1428,42.4341,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-25",43.01,43.02,42.755,42.81,-0.26,-0.6,622717.366,899,42.8472,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-24",43.26,43.27,42.96,43.07,-0.22,-0.51,296393.5554,614,43.0718,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",43.59,43.61,43.09,43.29,-0.27,-0.62,569735.86503,1158,43.2816,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",43.62,43.66,43.52,43.56,-0.05,-0.11,348959.0033,1012,43.5613,{"date":138,"open":139,"high":139,"low":140,"close":118,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",43.75,43.46,0.02,0.05,277701.4727,712,43.5775,{"date":147,"open":148,"high":148,"low":149,"close":117,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",43.72,43.49,-0.1,-0.23,298326.4107,746,43.5592,{"date":156,"open":157,"high":158,"low":157,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-17",43.55,43.7399,43.69,0.16,0.37,442780.607436,831,43.6563,{"date":166,"open":167,"high":128,"low":168,"close":167,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",43.53,43.43,0.04,0.09,467378.30485,1435,43.539,{"date":175,"open":176,"high":176,"low":177,"close":149,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",43.68,43.4,-0.15,-0.34,581567.1393,1168,43.5136,{"date":184,"open":139,"high":185,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-14",43.755,43.64,-0.07,-0.16,264298.883204,952,43.6874,{"date":193,"open":118,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",43.79,43.605,43.71,0.13,0.3,295588.3572,881,43.6871,{"date":203,"open":194,"high":194,"low":204,"close":205,"change":88,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",43.5,43.58,-0.75,310986.943329,1040,43.5906,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":47,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",44.11,44.145,43.88,43.91,-0.39,253874.4992,764,44.0062,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":187,"volume":226,"transactions":227,"vwap":228},"2026-09-08",44.24,44.04,44.08,-0.03,340590.24059,1375,44.1434,{"date":230,"open":222,"high":231,"low":212,"close":212,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",44.25,-0.01,-0.02,139448.0203,613,44.1958,{"date":238,"open":239,"high":239,"low":212,"close":240,"change":225,"percent_change":187,"volume":241,"transactions":242,"vwap":243},"2026-09-03",44.3,44.12,113898.2872,414,44.2616,{"date":245,"open":222,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",44.2599,44.15,-0.08,-0.18,195965.794668,540,44.2094,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":179,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-01",44.4,44.18,44.23,-0.76,152203.5211,497,44.269,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":78,"volume":268,"transactions":269,"vwap":270},"2026-08-31",44.66,44.535,44.57,-0.105,93485.3729,420,44.5829,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":150,"volume":277,"transactions":278,"vwap":279},"2026-08-28",44.83,44.6401,44.675,-0.045,49204.1389,291,44.7058,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":225,"percent_change":187,"volume":286,"transactions":287,"vwap":288},"2026-08-27",44.74,44.765,44.7,44.72,101690.33125,430,44.7306,{"date":290,"open":291,"high":291,"low":285,"close":292,"change":233,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-26",44.81,44.75,-0.04,101724.169146,452,44.7638,{"date":298,"open":299,"high":300,"low":284,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-25",44.76,44.8,44.77,0.08,0.18,77599.364406,336,44.7556,{"date":308,"open":285,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-24",44.755,44.68,44.69,-0.06,-0.13,101167.0634,537,44.7186,{"date":318,"open":319,"high":319,"low":284,"close":292,"change":132,"percent_change":133,"volume":320,"transactions":321,"vwap":322},"2026-08-21",44.79,93698.5852,339,44.7359,{"date":324,"open":273,"high":273,"low":325,"close":300,"change":312,"percent_change":313,"volume":326,"transactions":327,"vwap":328},"2026-08-20",44.73,95531.2581,484,44.8208,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-19",44.85,44.87,44.78,44.86,0.14,0.31,97160.016768,388,44.8403,{"date":341,"open":273,"high":273,"low":264,"close":285,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-18",-0.09,-0.2,65137.9392,322,44.7273,{"date":348,"open":349,"high":350,"low":291,"close":291,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-17",44.95,44.975,-0.19,-0.42,110070.569,505,44.9231,{"date":357,"open":358,"high":358,"low":349,"close":359,"change":342,"percent_change":343,"volume":360,"transactions":361,"vwap":362},"2026-08-14",45.09,45,87000.1791,441,45.0472,{"date":364,"open":365,"high":366,"low":365,"close":358,"change":367,"percent_change":160,"volume":368,"transactions":369,"vwap":370},"2026-08-13",45.05,45.14,0.07,107136.1074,371,45.0993,{"date":372,"open":373,"high":373,"low":359,"close":374,"change":375,"percent_change":367,"volume":376,"transactions":377,"vwap":378},"2026-08-12",45.11,45.02,0.03,174061.0779,593,45.0263,{"date":380,"open":381,"high":381,"low":349,"close":382,"change":383,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-11",45.07,44.99,0,90027.3083,370,44.9807,{"date":388,"open":374,"high":374,"low":349,"close":382,"change":233,"percent_change":293,"volume":389,"transactions":390,"vwap":391},"2026-08-10",104671.298402,608,44.9874,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-07",44.97,45.0184,44.92,45.01,0.19,0.42,68107.7169,425,44.9771,{"date":404,"open":405,"high":405,"low":291,"close":406,"change":150,"percent_change":110,"volume":407,"transactions":408,"vwap":409},"2026-08-06",44.94,44.82,94072.7674,620,44.8662,{"date":411,"open":331,"high":405,"low":331,"close":396,"change":375,"percent_change":367,"volume":412,"transactions":413,"vwap":414},"2026-08-05",141598.7789,639,44.8913,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":335,"percent_change":336,"volume":420,"transactions":421,"vwap":422},"2026-08-04",44.93,44.805,44.89,164959.2209,649,44.8507,{"date":424,"open":425,"high":425,"low":285,"close":292,"change":187,"percent_change":188,"volume":426,"transactions":427,"vwap":428},"2026-08-03",44.9,112773.4829,541,44.7658,{"date":430,"open":405,"high":405,"low":291,"close":406,"change":342,"percent_change":343,"volume":431,"transactions":432,"vwap":433},"2026-07-31",92119.1416,534,44.8425,{"date":435,"open":405,"high":405,"low":291,"close":436,"change":187,"percent_change":188,"volume":437,"transactions":438,"vwap":439},"2026-07-30",44.91,119044.963168,596,44.8919,{"date":441,"open":382,"high":381,"low":405,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":338,"vwap":395},"2026-07-29",44.98,-0.056,-0.12,118583.8057,{"date":447,"open":397,"high":365,"low":448,"close":449,"change":450,"percent_change":59,"volume":451,"transactions":242,"vwap":452},"2026-07-28",44.965,45.036,0.116,71377.9089,45.0198,{"date":454,"open":455,"high":382,"low":396,"close":396,"change":21,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-27",44.96,0.22,92058.858956,397,44.9475,{"date":461,"open":419,"high":396,"low":319,"close":406,"change":375,"percent_change":367,"volume":462,"transactions":463,"vwap":464},"2026-07-24",162682.8427,411,44.838,{"date":466,"open":419,"high":419,"low":467,"close":319,"change":468,"percent_change":79,"volume":469,"transactions":470,"vwap":471},"2026-07-23",44.685,-0.25,147241.9267,470,44.7685,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":133,"percent_change":78,"volume":477,"transactions":478,"vwap":479},"2026-07-22",45.12,45.0101,45.04,104199.3499,402,45.0474,{"date":481,"open":482,"high":483,"low":474,"close":484,"change":485,"percent_change":351,"volume":486,"transactions":487,"vwap":488},"2026-07-21",45.22,45.2397,45.15,-0.085,99121.716334,675,45.191,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":47,"volume":495,"transactions":478,"vwap":496},"2026-07-20",45.33,45.2,45.235,-0.075,69945.5637,45.2497,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":169,"percent_change":170,"volume":503,"transactions":504,"vwap":505},"2026-07-17",45.32,45.37,45.25,45.31,138493.5689,462,45.3043,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":444,"percent_change":99,"volume":511,"transactions":512,"vwap":513},"2026-07-16",45.38,45.26,45.27,102804.0292,356,45.3102,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":233,"percent_change":293,"volume":520,"transactions":521,"vwap":522},"2026-07-15",45.43,45.445,45.35,45.39,92186.1722,421,45.3957,{"date":524,"open":516,"high":525,"low":519,"close":526,"change":375,"percent_change":367,"volume":527,"transactions":528,"vwap":529},"2026-07-14",45.45,45.41,92106.3526,438,45.4258,{"date":531,"open":532,"high":533,"low":534,"close":508,"change":132,"percent_change":133,"volume":535,"transactions":536,"vwap":537},"2026-07-13",45.42,45.4799,45.3501,61025.7436,297,45.4081,{"date":539,"open":540,"high":540,"low":519,"close":516,"change":142,"percent_change":58,"volume":541,"transactions":9,"vwap":516},"2026-07-10",45.49,51100,{"date":543,"open":519,"high":544,"low":508,"close":508,"change":132,"percent_change":133,"volume":545,"transactions":9,"vwap":508},"2026-07-09",45.47,104200,{"date":547,"open":519,"high":544,"low":508,"close":516,"change":248,"percent_change":249,"volume":548,"transactions":9,"vwap":516},"2026-07-08",100000,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":178,"percent_change":88,"volume":555,"transactions":9,"vwap":554},"2026-07-07",45.58,45.61,45.48,45.51,139800,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":383,"percent_change":383,"volume":561,"transactions":9,"vwap":560},"2026-07-06",45.6,45.67,45.66,110800,{"date":563,"open":564,"high":565,"low":566,"close":560,"change":567,"percent_change":197,"volume":568,"transactions":9,"vwap":560},"2026-07-02",45.59,45.69,45.57,0.06,72200,{"date":570,"open":571,"high":571,"low":572,"close":558,"change":188,"percent_change":573,"volume":574,"transactions":9,"vwap":558},"2026-07-01",45.63,45.481,-0.35,78000,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":232,"percent_change":233,"volume":581,"transactions":9,"vwap":580},"2026-06-30",45.77,45.8,45.73,45.76,127900,{"date":583,"open":579,"high":584,"low":579,"close":577,"change":567,"percent_change":197,"volume":585,"transactions":9,"vwap":577},"2026-06-29",45.78,51300,{"date":587,"open":588,"high":589,"low":560,"close":590,"change":141,"percent_change":169,"volume":591,"transactions":9,"vwap":590},"2026-06-26",45.68,45.72,45.71,99000,{"date":593,"open":594,"high":594,"low":571,"close":565,"change":169,"percent_change":170,"volume":595,"transactions":9,"vwap":565},"2026-06-25",45.75,83700,{"date":597,"open":598,"high":565,"low":599,"close":598,"change":367,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-06-24",45.65,45.601,0.15,230400,{"date":603,"open":571,"high":571,"low":604,"close":551,"change":233,"percent_change":293,"volume":605,"transactions":9,"vwap":551},"2026-06-23",45.55,75800,{"date":607,"open":552,"high":552,"low":608,"close":558,"change":383,"percent_change":383,"volume":609,"transactions":9,"vwap":558},"2026-06-22",45.53,122700,{"date":611,"open":560,"high":560,"low":612,"close":558,"change":58,"percent_change":22,"volume":613,"transactions":9,"vwap":558},"2026-06-18",45.54,77600,{"date":615,"open":608,"high":558,"low":525,"close":540,"change":225,"percent_change":187,"volume":616,"transactions":9,"vwap":540},"2026-06-17",50500,{"date":618,"open":554,"high":564,"low":619,"close":620,"change":621,"percent_change":141,"volume":548,"transactions":9,"vwap":620},"2026-06-16",45.5,45.52,0.01,{"date":623,"open":551,"high":551,"low":553,"close":554,"change":142,"percent_change":58,"volume":624,"transactions":9,"vwap":554},"2026-06-15",100800,{"date":626,"open":619,"high":619,"low":526,"close":627,"change":628,"percent_change":293,"volume":629,"transactions":9,"vwap":627},"2026-06-12",45.46,-0.018,274800,{"date":631,"open":516,"high":619,"low":508,"close":632,"change":633,"percent_change":302,"volume":613,"transactions":9,"vwap":632},"2026-06-11",45.478,0.038,{"date":635,"open":619,"high":619,"low":636,"close":637,"change":232,"percent_change":233,"volume":638,"transactions":9,"vwap":637},"2026-06-10",45.36,45.44,176100,{"date":640,"open":554,"high":554,"low":637,"close":525,"change":621,"percent_change":141,"volume":641,"transactions":9,"vwap":525},"2026-06-09",58500,{"date":643,"open":620,"high":620,"low":532,"close":637,"change":383,"percent_change":383,"volume":644,"transactions":9,"vwap":637},"2026-06-08",53500,{"date":646,"open":544,"high":544,"low":499,"close":637,"change":132,"percent_change":133,"volume":647,"transactions":9,"vwap":637},"2026-06-05",92600,{"date":649,"open":620,"high":650,"low":540,"close":540,"change":651,"percent_change":302,"volume":652,"transactions":9,"vwap":540},"2026-06-04",45.535,0.035,130400,{"date":654,"open":540,"high":540,"low":519,"close":655,"change":656,"percent_change":248,"volume":657,"transactions":9,"vwap":655},"2026-06-03",45.455,-0.035,100900,{"date":659,"open":612,"high":612,"low":627,"close":540,"change":58,"percent_change":22,"volume":660,"transactions":9,"vwap":540},"2026-06-02",51400,{"date":662,"open":663,"high":516,"low":664,"close":508,"change":47,"percent_change":665,"volume":666,"transactions":9,"vwap":508},"2026-06-01",45.29,45.28,-0.37,113000,{"date":668,"open":604,"high":669,"low":637,"close":604,"change":21,"percent_change":456,"volume":595,"transactions":9,"vwap":604},"2026-05-29",45.573,{"date":671,"open":672,"high":540,"low":491,"close":525,"change":58,"percent_change":22,"volume":673,"transactions":9,"vwap":525},"2026-05-28",45.4,211100,{"date":675,"open":676,"high":526,"low":501,"close":677,"change":170,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-05-27",45.3,45.34,0.2,148000,{"date":681,"open":682,"high":664,"low":682,"close":501,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":501},"2026-05-26",45.19,0.25,0.56,87900,{"date":687,"open":688,"high":358,"low":442,"close":359,"change":375,"percent_change":367,"volume":689,"transactions":9,"vwap":359},"2026-05-22",45.040001,96300,{"date":691,"open":405,"high":692,"low":693,"close":394,"change":169,"percent_change":170,"volume":694,"transactions":9,"vwap":394},"2026-05-21",45.029999,44.88,117700,{"date":696,"open":405,"high":688,"low":419,"close":417,"change":169,"percent_change":170,"volume":697,"transactions":9,"vwap":417},"2026-05-20",147200,{"date":699,"open":455,"high":374,"low":331,"close":419,"change":47,"percent_change":700,"volume":701,"transactions":9,"vwap":419},"2026-05-19",-0.38,80200,{"date":703,"open":692,"high":358,"low":704,"close":705,"change":232,"percent_change":233,"volume":706,"transactions":9,"vwap":705},"2026-05-18",45.0099983,45.060001,115300,{"date":708,"open":484,"high":484,"low":394,"close":381,"change":343,"percent_change":709,"volume":710,"transactions":9,"vwap":381},"2026-05-15",-0.44,137800,{"date":712,"open":491,"high":713,"low":714,"close":510,"change":621,"percent_change":141,"volume":715,"transactions":9,"vwap":510},"2026-05-14",45.339,45.24,88100,{"date":717,"open":491,"high":677,"low":501,"close":509,"change":248,"percent_change":249,"volume":718,"transactions":9,"vwap":509},"2026-05-13",84900,{"date":720,"open":516,"high":516,"low":491,"close":677,"change":150,"percent_change":110,"volume":721,"transactions":9,"vwap":677},"2026-05-12",108600,{"date":723,"open":525,"high":544,"low":519,"close":637,"change":142,"percent_change":58,"volume":724,"transactions":9,"vwap":637},"2026-05-11",94000,{"date":726,"open":491,"high":608,"low":491,"close":519,"change":248,"percent_change":249,"volume":727,"transactions":9,"vwap":519},"2026-05-08",151800,{"date":729,"open":540,"high":540,"low":677,"close":544,"change":169,"percent_change":170,"volume":730,"transactions":9,"vwap":544},"2026-05-07",128600,{"date":732,"open":532,"high":637,"low":508,"close":516,"change":302,"percent_change":303,"volume":733,"transactions":9,"vwap":516},"2026-05-06",112500,{"date":735,"open":519,"high":519,"low":501,"close":518,"change":621,"percent_change":141,"volume":736,"transactions":9,"vwap":518},"2026-05-05",85200,{"date":738,"open":491,"high":518,"low":714,"close":677,"change":621,"percent_change":141,"volume":724,"transactions":9,"vwap":677},"2026-05-04",{"date":740,"open":636,"high":508,"low":676,"close":491,"change":313,"percent_change":741,"volume":742,"transactions":9,"vwap":491},"2026-05-01",-0.29,92500,{"date":744,"open":620,"high":604,"low":532,"close":627,"change":225,"percent_change":187,"volume":745,"transactions":9,"vwap":627},"2026-04-30",74300,{"date":747,"open":748,"high":748,"low":526,"close":540,"change":132,"percent_change":133,"volume":749,"transactions":9,"vwap":540},"2026-04-29",45.62,156600,{"date":751,"open":620,"high":566,"low":619,"close":612,"change":187,"percent_change":178,"volume":752,"transactions":9,"vwap":612},"2026-04-28",241400,{"date":754,"open":552,"high":755,"low":564,"close":552,"change":756,"percent_change":621,"volume":757,"transactions":9,"vwap":552},"2026-04-27",45.64,0.005,188600,{"date":759,"open":564,"high":571,"low":760,"close":761,"change":651,"percent_change":302,"volume":762,"transactions":9,"vwap":761},"2026-04-24",45.56,45.605,69100,{"date":764,"open":564,"high":755,"low":620,"close":566,"change":141,"percent_change":169,"volume":765,"transactions":9,"vwap":566},"2026-04-23",85800,{"date":767,"open":558,"high":768,"low":604,"close":604,"change":225,"percent_change":187,"volume":769,"transactions":9,"vwap":604},"2026-04-22",45.604,58900,{"date":771,"open":598,"high":598,"low":608,"close":551,"change":225,"percent_change":187,"volume":772,"transactions":9,"vwap":551},"2026-04-21",96600,{"date":774,"open":760,"high":748,"low":760,"close":552,"change":621,"percent_change":141,"volume":775,"transactions":9,"vwap":552},"2026-04-20",110500,{"date":777,"open":620,"high":558,"low":620,"close":558,"change":335,"percent_change":336,"volume":778,"transactions":9,"vwap":558},"2026-04-17",70000,{"date":780,"open":637,"high":619,"low":526,"close":627,"change":621,"percent_change":141,"volume":781,"transactions":9,"vwap":627},"2026-04-16",107000,{"date":783,"open":525,"high":784,"low":526,"close":525,"change":132,"percent_change":133,"volume":727,"transactions":9,"vwap":525},"2026-04-15",45.507,{"date":786,"open":627,"high":554,"low":672,"close":619,"change":621,"percent_change":141,"volume":787,"transactions":9,"vwap":619},"2026-04-14",89000,{"date":789,"open":672,"high":540,"low":672,"close":540,"change":170,"percent_change":678,"volume":742,"transactions":9,"vwap":540},"2026-04-13",{"date":791,"open":525,"high":619,"low":792,"close":672,"change":132,"percent_change":133,"volume":793,"transactions":9,"vwap":672},"2026-04-10",45.385,134300,{"date":795,"open":518,"high":553,"low":491,"close":525,"change":21,"percent_change":456,"volume":796,"transactions":9,"vwap":525},"2026-04-09",109800,{"date":798,"open":551,"high":551,"low":491,"close":518,"change":197,"percent_change":799,"volume":800,"transactions":9,"vwap":518},"2026-04-08",0.29,105200,{"date":802,"open":714,"high":803,"low":484,"close":482,"change":621,"percent_change":141,"volume":804,"transactions":9,"vwap":482},"2026-04-07",45.259,89300,{"date":806,"open":482,"high":493,"low":366,"close":807,"change":621,"percent_change":141,"volume":808,"transactions":9,"vwap":807},"2026-04-06",45.21,419200,{"date":810,"open":366,"high":482,"low":474,"close":492,"change":21,"percent_change":456,"volume":613,"transactions":9,"vwap":492},"2026-04-02",{"date":812,"open":682,"high":682,"low":381,"close":813,"change":187,"percent_change":178,"volume":814,"transactions":9,"vwap":813},"2026-04-01",45.099998,180700,{"date":816,"open":813,"high":807,"low":813,"close":817,"change":58,"percent_change":22,"volume":818,"transactions":9,"vwap":817},"2026-03-31",45.17,86700,{"date":820,"open":821,"high":822,"low":704,"close":705,"change":335,"percent_change":336,"volume":823,"transactions":9,"vwap":705},"2026-03-30",45.080002,45.103,202900,{"date":825,"open":332,"high":455,"low":319,"close":396,"change":141,"percent_change":169,"volume":826,"transactions":9,"vwap":396},"2026-03-27",76100,{"date":828,"open":358,"high":358,"low":419,"close":425,"change":248,"percent_change":249,"volume":829,"transactions":9,"vwap":425},"2026-03-26",99700,{"date":831,"open":381,"high":381,"low":455,"close":442,"change":567,"percent_change":197,"volume":832,"transactions":9,"vwap":442},"2026-03-25",83100,{"date":834,"open":381,"high":835,"low":419,"close":396,"change":78,"percent_change":836,"volume":837,"transactions":9,"vwap":396},"2026-03-24",45.121,-0.53,65900,{"date":839,"open":484,"high":840,"low":474,"close":841,"change":567,"percent_change":197,"volume":842,"transactions":9,"vwap":841},"2026-03-23",45.253,45.16,80100,{"date":844,"open":500,"high":500,"low":359,"close":813,"change":88,"percent_change":845,"volume":846,"transactions":9,"vwap":813},"2026-03-20",-0.73,113800,{"date":848,"open":500,"high":637,"low":676,"close":516,"change":567,"percent_change":197,"volume":849,"transactions":9,"vwap":516},"2026-03-19",75600,{"date":851,"open":760,"high":760,"low":500,"close":500,"change":444,"percent_change":99,"volume":852,"transactions":9,"vwap":500},"2026-03-18",203100,{"date":854,"open":612,"high":604,"low":544,"close":540,"change":621,"percent_change":141,"volume":855,"transactions":9,"vwap":540},"2026-03-17",72700,{"date":857,"open":551,"high":551,"low":525,"close":553,"change":858,"percent_change":142,"volume":859,"transactions":9,"vwap":553},"2026-03-16",0.025,60900,{"date":861,"open":637,"high":627,"low":519,"close":655,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":655},"2026-03-13",0.055,0.12,76900,{"date":866,"open":620,"high":620,"low":677,"close":672,"change":342,"percent_change":343,"volume":867,"transactions":9,"vwap":672},"2026-03-12",56300,{"date":869,"open":552,"high":552,"low":627,"close":540,"change":444,"percent_change":99,"volume":870,"transactions":9,"vwap":540},"2026-03-11",37100,{"date":872,"open":588,"high":873,"low":551,"close":552,"change":342,"percent_change":343,"volume":874,"transactions":9,"vwap":552},"2026-03-10",45.688,52900,{"date":876,"open":552,"high":877,"low":558,"close":877,"change":375,"percent_change":367,"volume":878,"transactions":9,"vwap":877},"2026-03-09",45.7,65000,{"date":880,"open":598,"high":559,"low":881,"close":559,"change":293,"percent_change":342,"volume":882,"transactions":9,"vwap":559},"2026-03-06",45.607,57800,{"date":884,"open":755,"high":590,"low":748,"close":590,"change":233,"percent_change":293,"volume":885,"transactions":9,"vwap":590},"2026-03-05",103000,{"date":887,"open":584,"high":578,"low":888,"close":579,"change":621,"percent_change":141,"volume":889,"transactions":9,"vwap":579},"2026-03-04",45.662,98500,{"date":891,"open":892,"high":892,"low":560,"close":589,"change":893,"percent_change":700,"volume":894,"transactions":9,"vwap":589},"2026-03-03",45.84,-0.174,121600,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-03-02",46.02,45.88,45.894,-0.266,-0.58,132400,{"date":904,"open":24,"high":24,"low":905,"close":905,"change":567,"percent_change":197,"volume":906,"transactions":9,"vwap":905},"2026-02-27",46.16,77000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":621,"percent_change":141,"volume":913,"transactions":9,"vwap":912},"2026-02-26",46.09,46.145,46.080002,46.099998,58300,{"date":915,"open":916,"high":917,"low":918,"close":909,"change":375,"percent_change":367,"volume":919,"transactions":9,"vwap":909},"2026-02-25",46.060001,46.11,46.044998,93500,{"date":921,"open":916,"high":922,"low":923,"close":916,"change":924,"percent_change":335,"volume":925,"transactions":9,"vwap":916},"2026-02-24",46.07,46.0099983,0.065,76700,{"date":927,"open":897,"high":897,"low":928,"close":929,"change":858,"percent_change":142,"volume":930,"transactions":9,"vwap":929},"2026-02-23",45.97,45.995,91400,{"date":932,"open":933,"high":933,"low":934,"close":928,"change":383,"percent_change":383,"volume":935,"transactions":9,"vwap":928},"2026-02-20",45.99,45.93,28900,{"date":937,"open":928,"high":928,"low":938,"close":928,"change":142,"percent_change":58,"volume":939,"transactions":9,"vwap":928},"2026-02-19",45.9,165200,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":233,"percent_change":293,"volume":778,"transactions":9,"vwap":944},"2026-02-18",45.98,45.86,45.92,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":169,"percent_change":170,"volume":950,"transactions":9,"vwap":949},"2026-02-17",45.85,45.96,45.94,91800,{"date":952,"open":898,"high":944,"low":953,"close":938,"change":367,"percent_change":600,"volume":954,"transactions":9,"vwap":938},"2026-02-13",45.83,72600,{"date":956,"open":577,"high":892,"low":580,"close":953,"change":367,"percent_change":600,"volume":957,"transactions":9,"vwap":953},"2026-02-12",181000,{"date":959,"open":960,"high":577,"low":877,"close":580,"change":656,"percent_change":248,"volume":961,"transactions":9,"vwap":580},"2026-02-11",45.74,120000,{"date":963,"open":578,"high":964,"low":594,"close":965,"change":924,"percent_change":335,"volume":966,"transactions":9,"vwap":965},"2026-02-10",45.818,45.795,78700,{"date":968,"open":559,"high":960,"low":560,"close":579,"change":969,"percent_change":335,"volume":970,"transactions":9,"vwap":579},"2026-02-09",0.064,65100,{"date":972,"open":558,"high":590,"low":558,"close":973,"change":974,"percent_change":21,"volume":975,"transactions":9,"vwap":973},"2026-02-06",45.666,0.046,75400,{"date":977,"open":755,"high":588,"low":558,"close":748,"change":567,"percent_change":197,"volume":978,"transactions":9,"vwap":748},"2026-02-05",104800,{"date":980,"open":558,"high":558,"low":981,"close":760,"change":232,"percent_change":233,"volume":982,"transactions":9,"vwap":760},"2026-02-04",45.541,83500,{"date":984,"open":564,"high":564,"low":553,"close":566,"change":651,"percent_change":302,"volume":985,"transactions":9,"vwap":566},"2026-02-03",55600,{"date":987,"open":619,"high":988,"low":619,"close":650,"change":150,"percent_change":110,"volume":989,"transactions":9,"vwap":650},"2026-02-02",45.584,67300,{"date":991,"open":612,"high":992,"low":612,"close":993,"change":858,"percent_change":142,"volume":994,"transactions":9,"vwap":993},"2026-01-30",45.679,45.635,87600,{"date":996,"open":571,"high":571,"low":760,"close":552,"change":621,"percent_change":141,"volume":997,"transactions":9,"vwap":552},"2026-01-29",62700,{"date":999,"open":755,"high":755,"low":760,"close":558,"change":375,"percent_change":367,"volume":1000,"transactions":9,"vwap":558},"2026-01-28",70500,{"date":1002,"open":552,"high":748,"low":760,"close":566,"change":232,"percent_change":233,"volume":1003,"transactions":9,"vwap":566},"2026-01-27",46500,{"date":1005,"open":554,"high":748,"low":554,"close":551,"change":651,"percent_change":302,"volume":804,"transactions":9,"vwap":551},"2026-01-26",{"date":1007,"open":612,"high":1008,"low":554,"close":1009,"change":1010,"percent_change":21,"volume":1011,"transactions":9,"vwap":1009},"2026-01-23",45.553,45.545,0.045,78100,{"date":1013,"open":608,"high":608,"low":553,"close":619,"change":651,"percent_change":302,"volume":1014,"transactions":9,"vwap":619},"2026-01-22",75700,{"date":1016,"open":532,"high":619,"low":519,"close":1017,"change":1018,"percent_change":225,"volume":1019,"transactions":9,"vwap":1017},"2026-01-21",45.465,-0.015,177200,{"date":1021,"open":553,"high":604,"low":637,"close":553,"change":444,"percent_change":99,"volume":1022,"transactions":9,"vwap":553},"2026-01-20",108500,{"date":1024,"open":598,"high":560,"low":558,"close":558,"change":233,"percent_change":293,"volume":1025,"transactions":9,"vwap":558},"2026-01-16",133900,{"date":1027,"open":552,"high":755,"low":761,"close":748,"change":756,"percent_change":621,"volume":1028,"transactions":9,"vwap":748},"2026-01-15",76600,{"date":1030,"open":608,"high":748,"low":608,"close":1031,"change":1010,"percent_change":21,"volume":1032,"transactions":9,"vwap":1031},"2026-01-14",45.615,83800,{"date":1034,"open":551,"high":552,"low":604,"close":566,"change":383,"percent_change":383,"volume":1035,"transactions":9,"vwap":566},"2026-01-13",70400,{"date":1037,"open":552,"high":552,"low":1038,"close":566,"change":1039,"percent_change":132,"volume":1040,"transactions":9,"vwap":566},"2026-01-12",45.547,-0.025,54900,{"date":1042,"open":551,"high":558,"low":1009,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-01-09",45.595,0.105,0.23,61900,{"date":1048,"open":604,"high":564,"low":540,"close":540,"change":132,"percent_change":133,"volume":1049,"transactions":9,"vwap":540},"2026-01-08",51200,{"date":1051,"open":608,"high":564,"low":620,"close":612,"change":862,"percent_change":863,"volume":1052,"transactions":9,"vwap":612},"2026-01-07",99800,{"date":1054,"open":553,"high":619,"low":516,"close":1055,"change":924,"percent_change":335,"volume":1056,"transactions":9,"vwap":1055},"2026-01-06",45.485,99400,{"date":1058,"open":532,"high":619,"low":526,"close":532,"change":169,"percent_change":170,"volume":1059,"transactions":9,"vwap":532},"2026-01-05",56900,{"date":1061,"open":491,"high":516,"low":491,"close":508,"change":567,"percent_change":197,"volume":1062,"transactions":9,"vwap":508},"2026-01-02",75300,{"date":1064,"open":519,"high":672,"low":499,"close":499,"change":188,"percent_change":573,"volume":1065,"transactions":9,"vwap":499},"2025-12-31",142800,{"date":1067,"open":619,"high":604,"low":544,"close":553,"change":293,"percent_change":342,"volume":1068,"transactions":9,"vwap":553},"2025-12-30",90800,{"date":1070,"open":554,"high":1071,"low":525,"close":620,"change":367,"percent_change":600,"volume":975,"transactions":9,"vwap":620},"2025-12-29",45.531,{"date":1073,"open":619,"high":619,"low":516,"close":525,"change":312,"percent_change":313,"volume":1074,"transactions":9,"vwap":525},"2025-12-26",81400,{"date":1076,"open":637,"high":554,"low":516,"close":554,"change":567,"percent_change":197,"volume":1077,"transactions":9,"vwap":554},"2025-12-24",90100,{"date":1079,"open":526,"high":544,"low":502,"close":525,"change":141,"percent_change":169,"volume":1080,"transactions":9,"vwap":525},"2025-12-23",242200,{"date":1082,"open":637,"high":637,"low":518,"close":516,"change":233,"percent_change":293,"volume":1083,"transactions":9,"vwap":516},"2025-12-22",97200,{"date":1085,"open":526,"high":525,"low":677,"close":525,"change":924,"percent_change":335,"volume":1086,"transactions":9,"vwap":525},"2025-12-19",84700,{"date":1088,"open":525,"high":553,"low":792,"close":792,"change":1018,"percent_change":225,"volume":1089,"transactions":9,"vwap":792},"2025-12-18",104700,{"date":1091,"open":637,"high":1092,"low":1093,"close":672,"change":132,"percent_change":133,"volume":1094,"transactions":9,"vwap":672},"2025-12-17",45.457,45.374,89100,{"date":1096,"open":516,"high":627,"low":500,"close":525,"change":21,"percent_change":456,"volume":1097,"transactions":9,"vwap":525},"2025-12-16",75000,{"date":1099,"open":526,"high":532,"low":491,"close":518,"change":293,"percent_change":342,"volume":1100,"transactions":9,"vwap":518},"2025-12-15",71100,{"date":1102,"open":636,"high":672,"low":677,"close":519,"change":232,"percent_change":233,"volume":842,"transactions":9,"vwap":519},"2025-12-12",{"date":1104,"open":672,"high":1105,"low":500,"close":672,"change":621,"percent_change":141,"volume":1106,"transactions":9,"vwap":672},"2025-12-11",45.462,175600,{"date":1108,"open":500,"high":672,"low":499,"close":519,"change":375,"percent_change":367,"volume":1109,"transactions":9,"vwap":519},"2025-12-10",483200,{"date":1111,"open":526,"high":532,"low":1112,"close":636,"change":232,"percent_change":233,"volume":1113,"transactions":9,"vwap":636},"2025-12-09",45.321,66900,{"date":1115,"open":532,"high":532,"low":502,"close":500,"change":233,"percent_change":293,"volume":1116,"transactions":9,"vwap":500},"2025-12-08",105900,{"date":1118,"open":500,"high":519,"low":491,"close":519,"change":169,"percent_change":170,"volume":1119,"transactions":9,"vwap":519},"2025-12-05",105300,{"date":1121,"open":532,"high":532,"low":663,"close":518,"change":233,"percent_change":293,"volume":1122,"transactions":9,"vwap":518},"2025-12-04",107600,{"date":1124,"open":532,"high":544,"low":1125,"close":500,"change":132,"percent_change":133,"volume":1126,"transactions":9,"vwap":500},"2025-12-03",45.331,78200,{"date":1128,"open":519,"high":532,"low":491,"close":532,"change":383,"percent_change":383,"volume":1129,"transactions":9,"vwap":532},"2025-12-02",67900,{"date":1131,"open":544,"high":544,"low":519,"close":532,"change":1132,"percent_change":79,"volume":1133,"transactions":9,"vwap":532},"2025-12-01",-0.255,62000,{"date":1135,"open":560,"high":565,"low":1136,"close":1137,"change":1138,"percent_change":232,"volume":1139,"transactions":9,"vwap":1137},"2025-11-28",45.639,45.675,-0.005,19100,{"date":1141,"open":558,"high":588,"low":566,"close":588,"change":170,"percent_change":678,"volume":1142,"transactions":9,"vwap":588},"2025-11-26",61200,{"date":1144,"open":598,"high":598,"low":604,"close":564,"change":312,"percent_change":313,"volume":1145,"transactions":9,"vwap":564},"2025-11-25",54300,{"date":1147,"open":598,"high":598,"low":551,"close":598,"change":169,"percent_change":170,"volume":1148,"transactions":9,"vwap":598},"2025-11-24",64200,{"date":1150,"open":560,"high":560,"low":604,"close":552,"change":621,"percent_change":141,"volume":1151,"transactions":9,"vwap":552},"2025-11-21",41700,{"date":1153,"open":598,"high":598,"low":1154,"close":558,"change":1155,"percent_change":367,"volume":1156,"transactions":9,"vwap":558},"2025-11-20",45.528,0.034,62800,{"date":1158,"open":598,"high":565,"low":612,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2025-11-19",45.566,-0.064,-0.14,40100,{"date":1164,"open":877,"high":877,"low":551,"close":571,"change":367,"percent_change":600,"volume":1165,"transactions":9,"vwap":571},"2025-11-18",48900,{"date":1167,"open":608,"high":598,"low":608,"close":760,"change":375,"percent_change":367,"volume":1168,"transactions":9,"vwap":760},"2025-11-17",67600,{"date":1170,"open":559,"high":559,"low":1171,"close":608,"change":1172,"percent_change":187,"volume":1173,"transactions":9,"vwap":608},"2025-11-14",45.505,-0.034,44000,{"date":1175,"open":564,"high":755,"low":760,"close":1176,"change":1177,"percent_change":249,"volume":1178,"transactions":9,"vwap":1176},"2025-11-13",45.564,-0.083,133700,{"date":1180,"open":565,"high":1181,"low":551,"close":1182,"change":1183,"percent_change":47,"volume":1184,"transactions":9,"vwap":1182},"2025-11-12",45.709,45.647,-0.078,50200,{"date":1186,"open":559,"high":594,"low":669,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2025-11-11",45.725,0.155,0.34,31000,{"date":1192,"open":604,"high":571,"low":604,"close":566,"change":169,"percent_change":170,"volume":1193,"transactions":9,"vwap":566},"2025-11-10",24100,{"date":1195,"open":564,"high":571,"low":608,"close":608,"change":312,"percent_change":313,"volume":1196,"transactions":9,"vwap":608},"2025-11-07",56100,{"date":1198,"open":566,"high":558,"low":612,"close":564,"change":170,"percent_change":678,"volume":1184,"transactions":9,"vwap":564},"2025-11-06",{"date":1200,"open":571,"high":571,"low":627,"close":619,"change":313,"percent_change":1201,"volume":1202,"transactions":9,"vwap":619},"2025-11-05",-0.28,54100,{"date":1204,"open":566,"high":571,"low":604,"close":571,"change":863,"percent_change":59,"volume":1205,"transactions":9,"vwap":571},"2025-11-04",153100,{"date":1207,"open":564,"high":1208,"low":619,"close":554,"change":468,"percent_change":1209,"volume":1210,"transactions":9,"vwap":554},"2025-11-03",45.599,-0.55,38100,{"date":1212,"open":559,"high":580,"low":559,"close":580,"change":170,"percent_change":678,"volume":1213,"transactions":9,"vwap":580},"2025-10-31",27300,{"date":1215,"open":558,"high":579,"low":760,"close":559,"change":293,"percent_change":342,"volume":1216,"transactions":9,"vwap":559},"2025-10-30",54700,{"date":1218,"open":584,"high":584,"low":598,"close":590,"change":225,"percent_change":187,"volume":1219,"transactions":9,"vwap":590},"2025-10-29",44300,{"date":1221,"open":578,"high":578,"low":960,"close":960,"change":132,"percent_change":133,"volume":1222,"transactions":9,"vwap":960},"2025-10-28",101900,{"date":1224,"open":577,"high":1225,"low":589,"close":1225,"change":141,"percent_change":169,"volume":1226,"transactions":9,"vwap":1225},"2025-10-27",45.79,61500,{"date":1228,"open":594,"high":1229,"low":589,"close":577,"change":567,"percent_change":197,"volume":1230,"transactions":9,"vwap":577},"2025-10-24",45.81,30000,{"date":1232,"open":579,"high":579,"low":973,"close":590,"change":225,"percent_change":187,"volume":1233,"transactions":9,"vwap":590},"2025-10-23",34400,{"date":1235,"open":580,"high":580,"low":565,"close":960,"change":141,"percent_change":169,"volume":1236,"transactions":9,"vwap":960},"2025-10-22",22600,{"date":1238,"open":559,"high":589,"low":560,"close":589,"change":367,"percent_change":600,"volume":1239,"transactions":9,"vwap":589},"2025-10-21",43800,{"date":1241,"open":552,"high":590,"low":552,"close":598,"change":142,"percent_change":58,"volume":1242,"transactions":9,"vwap":598},"2025-10-20",40400,{"date":1244,"open":564,"high":881,"low":760,"close":558,"change":621,"percent_change":141,"volume":1245,"transactions":9,"vwap":558},"2025-10-17",38000,{"date":1247,"open":620,"high":761,"low":553,"close":564,"change":1248,"percent_change":683,"volume":1249,"transactions":9,"vwap":564},"2025-10-16",0.115,95500,{"date":1251,"open":544,"high":619,"low":526,"close":1252,"change":169,"percent_change":170,"volume":1162,"transactions":9,"vwap":1252},"2025-10-15",45.475,{"date":1254,"open":604,"high":604,"low":672,"close":1255,"change":1138,"percent_change":232,"volume":1256,"transactions":9,"vwap":1255},"2025-10-14",45.435,37500,{"date":1258,"open":676,"high":525,"low":676,"close":637,"change":335,"percent_change":336,"volume":1259,"transactions":9,"vwap":637},"2025-10-13",40000,{"date":1261,"open":499,"high":519,"low":509,"close":676,"change":621,"percent_change":141,"volume":1262,"transactions":9,"vwap":676},"2025-10-10",121500,{"date":1264,"open":510,"high":502,"low":1265,"close":663,"change":621,"percent_change":141,"volume":1266,"transactions":9,"vwap":663},"2025-10-09",45.23,68800,{"date":1268,"open":510,"high":1269,"low":482,"close":664,"change":567,"percent_change":197,"volume":1270,"transactions":9,"vwap":664},"2025-10-08",45.286,40600,{"date":1272,"open":682,"high":664,"low":682,"close":482,"change":141,"percent_change":169,"volume":1273,"transactions":9,"vwap":482},"2025-10-07",47400,{"date":1275,"open":817,"high":1276,"low":841,"close":492,"change":621,"percent_change":141,"volume":1277,"transactions":9,"vwap":492},"2025-10-06",45.215,32800,{"date":1279,"open":492,"high":803,"low":1280,"close":682,"change":1281,"percent_change":225,"volume":1282,"transactions":9,"vwap":682},"2025-10-03",45.18,-0.013,65500,{"date":1284,"open":817,"high":482,"low":1285,"close":1286,"change":1287,"percent_change":367,"volume":1288,"transactions":9,"vwap":1286},"2025-10-02",45.165,45.203,0.033,51900,{"date":1290,"open":1280,"high":1265,"low":366,"close":817,"change":1161,"percent_change":1291,"volume":1292,"transactions":9,"vwap":817},"2025-10-01",-0.31,42400,{"date":1294,"open":509,"high":502,"low":482,"close":502,"change":567,"percent_change":197,"volume":1295,"transactions":9,"vwap":502},"2025-09-30",84800,{"date":1297,"open":807,"high":664,"low":1280,"close":501,"change":567,"percent_change":197,"volume":1298,"transactions":9,"vwap":501},"2025-09-29",46200,{"date":1300,"open":492,"high":492,"low":484,"close":682,"change":1301,"percent_change":141,"volume":1302,"transactions":9,"vwap":682},"2025-09-26",0.007,33700,{"date":1304,"open":807,"high":807,"low":813,"close":1305,"change":1306,"percent_change":313,"volume":1307,"transactions":9,"vwap":1305},"2025-09-25",45.183,-0.057,36800,{"date":1309,"open":510,"high":510,"low":1280,"close":714,"change":293,"percent_change":342,"volume":1310,"transactions":9,"vwap":714},"2025-09-24",36000,{"date":1312,"open":663,"high":676,"low":1313,"close":664,"change":621,"percent_change":141,"volume":1314,"transactions":9,"vwap":664},"2025-09-23",45.224,36300,{"date":1316,"open":510,"high":676,"low":714,"close":510,"change":232,"percent_change":233,"volume":1317,"transactions":9,"vwap":510},"2025-09-22",32700,{"date":1319,"open":677,"high":677,"low":1320,"close":664,"change":225,"percent_change":187,"volume":1321,"transactions":9,"vwap":664},"2025-09-19",45.207,31200,{"date":1323,"open":663,"high":502,"low":807,"close":502,"change":233,"percent_change":293,"volume":1324,"transactions":9,"vwap":502},"2025-09-18",48800,{"date":1326,"open":676,"high":544,"low":676,"close":491,"change":375,"percent_change":367,"volume":1327,"transactions":9,"vwap":491},"2025-09-17",38600,{"date":1329,"open":509,"high":676,"low":807,"close":676,"change":567,"percent_change":197,"volume":1330,"transactions":9,"vwap":676},"2025-09-16",89600,{"date":1332,"open":807,"high":714,"low":817,"close":714,"change":170,"percent_change":678,"volume":1333,"transactions":9,"vwap":714},"2025-09-15",42500,{"date":1335,"open":1336,"high":841,"low":358,"close":484,"change":233,"percent_change":293,"volume":1337,"transactions":9,"vwap":484},"2025-09-12",45.13,27200,{"date":1339,"open":705,"high":1340,"low":705,"close":817,"change":456,"percent_change":1341,"volume":1342,"transactions":9,"vwap":817},"2025-09-11",45.177,0.49,81200,{"date":1344,"open":332,"high":359,"low":1345,"close":349,"change":456,"percent_change":1341,"volume":701,"transactions":9,"vwap":349},"2025-09-10",44.834,{"date":1347,"open":299,"high":334,"low":325,"close":325,"change":141,"percent_change":169,"volume":1348,"transactions":9,"vwap":325},"2025-09-09",38400,{"date":1350,"open":1351,"high":319,"low":1351,"close":1352,"change":303,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-09-08",44.59,44.71,0.4,185200,{"date":1356,"open":239,"high":1357,"low":239,"close":1357,"change":198,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-09-05",44.53,0.68,80700,{"date":1361,"open":1362,"high":257,"low":1363,"close":257,"change":21,"percent_change":1045,"volume":1364,"transactions":9,"vwap":257},"2025-09-04",44.17,44.14,50400,{"date":1366,"open":1367,"high":247,"low":1368,"close":1369,"change":302,"percent_change":303,"volume":1370,"transactions":9,"vwap":1369},"2025-09-03",44.049999,44.021999,44.13,112300,{"date":1372,"open":1373,"high":1367,"low":1374,"close":1367,"change":47,"percent_change":700,"volume":832,"transactions":9,"vwap":1367},"2025-09-02",44.029999,43.94,{"date":1376,"open":1377,"high":257,"low":1378,"close":1379,"change":141,"percent_change":142,"volume":1380,"transactions":9,"vwap":1379},"2025-08-29",44.19,44.143,44.22,33800,{"date":1382,"open":1377,"high":1379,"low":1363,"close":1383,"change":225,"percent_change":187,"volume":1384,"transactions":9,"vwap":1383},"2025-08-28",44.2,119500,{"date":1386,"open":212,"high":257,"low":212,"close":257,"change":367,"percent_change":160,"volume":1387,"transactions":9,"vwap":257},"2025-08-27",35500,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":141,"percent_change":142,"volume":1392,"transactions":9,"vwap":1391},"2025-08-26",44.099998,44.16,15900,{"date":1394,"open":1395,"high":1363,"low":1395,"close":1363,"change":141,"percent_change":142,"volume":1396,"transactions":9,"vwap":1363},"2025-08-25",44.060001,87700,{"date":1398,"open":1399,"high":1362,"low":1400,"close":240,"change":58,"percent_change":683,"volume":1401,"transactions":9,"vwap":240},"2025-08-22",44.02,43.991,151200,{"date":1403,"open":247,"high":247,"low":1404,"close":1405,"change":293,"percent_change":342,"volume":1266,"transactions":9,"vwap":1405},"2025-08-21",43.93,44.0099983,{"date":1407,"open":1367,"high":1408,"low":1409,"close":1367,"change":1410,"percent_change":375,"volume":1411,"transactions":9,"vwap":1367},"2025-08-20",44.063,43.994,0.013,80500,{"date":1413,"open":1373,"high":1367,"low":1414,"close":1415,"change":1416,"percent_change":567,"volume":1417,"transactions":9,"vwap":1415},"2025-08-19",43.95,44.036999,0.027,130200,{"date":1419,"open":1420,"high":1405,"low":1414,"close":1405,"change":383,"percent_change":383,"volume":1421,"transactions":9,"vwap":1405},"2025-08-18",43.98,39300,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1405,"change":1426,"percent_change":232,"volume":1380,"transactions":9,"vwap":1405},"2025-08-15",44.07,43.96,-0.006,{"date":1428,"open":1390,"high":1390,"low":1429,"close":1430,"change":1431,"percent_change":351,"volume":1432,"transactions":9,"vwap":1430},"2025-08-14",43.965,44.015999,-0.084,43300,{"date":1434,"open":1435,"high":212,"low":1399,"close":1390,"change":21,"percent_change":1045,"volume":1436,"transactions":9,"vwap":1390},"2025-08-13",44.080002,32600,{"date":1438,"open":1405,"high":1435,"low":1414,"close":1439,"change":141,"percent_change":142,"volume":1049,"transactions":9,"vwap":1439},"2025-08-12",44,{"date":1441,"open":1442,"high":1424,"low":1414,"close":1420,"change":567,"percent_change":335,"volume":1443,"transactions":9,"vwap":1420},"2025-08-11",43.97,33900,{"date":1445,"open":1367,"high":1367,"low":214,"close":1446,"change":141,"percent_change":142,"volume":1447,"transactions":9,"vwap":1446},"2025-08-08",43.92,21400,{"date":1449,"open":1373,"high":1373,"low":1450,"close":1451,"change":233,"percent_change":132,"volume":1452,"transactions":9,"vwap":1451},"2025-08-07",43.89,43.9,45900,{"date":1454,"open":1367,"high":1367,"low":215,"close":1446,"change":132,"percent_change":133,"volume":1455,"transactions":9,"vwap":1446},"2025-08-06",133500,{"date":1457,"open":1414,"high":1373,"low":1374,"close":1442,"change":141,"percent_change":142,"volume":1458,"transactions":9,"vwap":1442},"2025-08-05",59200,{"date":1460,"open":1373,"high":1461,"low":1414,"close":1414,"change":225,"percent_change":187,"volume":1462,"transactions":9,"vwap":1414},"2025-08-04",44.054001,91700,{"date":1464,"open":1450,"high":1465,"low":1450,"close":1420,"change":303,"percent_change":1466,"volume":1210,"transactions":9,"vwap":1420},"2025-08-01",43.99,0.41,{"date":1468,"open":139,"high":1469,"low":139,"close":1470,"change":21,"percent_change":1045,"volume":1471,"transactions":9,"vwap":1470},"2025-07-31",43.86,43.8,29300,{"date":1473,"open":194,"high":1474,"low":1475,"close":1475,"change":150,"percent_change":151,"volume":1476,"transactions":9,"vwap":1475},"2025-07-30",43.851,43.7,33200,{"date":1478,"open":1479,"high":1480,"low":139,"close":1470,"change":21,"percent_change":1045,"volume":1270,"transactions":9,"vwap":1470},"2025-07-29",43.77,43.85,{"date":1482,"open":1483,"high":1479,"low":1484,"close":1475,"change":142,"percent_change":58,"volume":1485,"transactions":9,"vwap":1475},"2025-07-28",43.73,43.65,60800,{"date":1487,"open":176,"high":1483,"low":1488,"close":1484,"change":375,"percent_change":367,"volume":935,"transactions":9,"vwap":1484},"2025-07-25",43.63,{"date":1490,"open":186,"high":1475,"low":128,"close":128,"change":141,"percent_change":142,"volume":1491,"transactions":9,"vwap":128},"2025-07-24",34200,{"date":1493,"open":159,"high":1494,"low":117,"close":1495,"change":342,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-07-23",43.74,43.6,-0.21,429400,{"date":1499,"open":1494,"high":1500,"low":176,"close":159,"change":232,"percent_change":233,"volume":1501,"transactions":9,"vwap":159},"2025-07-22",43.78,47100,{"date":1503,"open":176,"high":1470,"low":176,"close":1475,"change":302,"percent_change":303,"volume":1504,"transactions":9,"vwap":1475},"2025-07-21",34600,{"date":1506,"open":118,"high":1475,"low":131,"close":128,"change":1018,"percent_change":225,"volume":1507,"transactions":9,"vwap":128},"2025-07-18",36100,{"date":1509,"open":1475,"high":196,"low":117,"close":1510,"change":485,"percent_change":351,"volume":1511,"transactions":9,"vwap":1510},"2025-07-17",43.635,34800,{"date":1513,"open":1514,"high":1514,"low":1515,"close":148,"change":1516,"percent_change":216,"volume":1310,"transactions":9,"vwap":148},"2025-07-16",43.87,43.711,-0.169,{"date":1518,"open":1374,"high":1420,"low":1519,"close":1520,"change":1521,"percent_change":1161,"volume":1522,"transactions":9,"vwap":1520},"2025-07-15",43.83,43.889,-0.061,28800,{"date":1524,"open":1399,"high":1399,"low":1451,"close":1414,"change":233,"percent_change":132,"volume":1525,"transactions":9,"vwap":1414},"2025-07-14",61600,{"date":1527,"open":1405,"high":1424,"low":1446,"close":1442,"change":1528,"percent_change":1529,"volume":1210,"transactions":9,"vwap":1442},"2025-07-11",-0.141,-0.32,{"date":1531,"open":240,"high":1369,"low":1424,"close":1532,"change":1533,"percent_change":233,"volume":1534,"transactions":9,"vwap":1532},"2025-07-10",44.111,-0.009,35100,{"date":1536,"open":212,"high":1537,"low":1373,"close":240,"change":142,"percent_change":58,"volume":769,"transactions":9,"vwap":240},"2025-07-09",44.147,{"date":1539,"open":1424,"high":1390,"low":1399,"close":1424,"change":342,"percent_change":343,"volume":1540,"transactions":9,"vwap":1424},"2025-07-08",46600,{"date":1542,"open":212,"high":231,"low":1543,"close":1391,"change":142,"percent_change":58,"volume":1544,"transactions":9,"vwap":1391},"2025-07-07",44.022999,104500,{"date":1546,"open":1424,"high":1363,"low":1395,"close":212,"change":233,"percent_change":132,"volume":1307,"transactions":9,"vwap":212},"2025-07-03",{"date":1548,"open":1435,"high":1369,"low":1395,"close":1369,"change":293,"percent_change":342,"volume":1549,"transactions":9,"vwap":1369},"2025-07-02",50900,{"date":1551,"open":256,"high":256,"low":1552,"close":1362,"change":1521,"percent_change":1161,"volume":1540,"transactions":9,"vwap":1362},"2025-07-01",44.081001,{"date":1554,"open":1377,"high":1555,"low":1391,"close":1556,"change":1557,"percent_change":683,"volume":1558,"transactions":9,"vwap":1556},"2025-06-30",44.235,44.231,0.111,53200,{"date":1560,"open":1439,"high":1362,"low":1439,"close":240,"change":232,"percent_change":233,"volume":1561,"transactions":9,"vwap":240},"2025-06-27",58200,{"date":1563,"open":247,"high":256,"low":1390,"close":1369,"change":141,"percent_change":142,"volume":1564,"transactions":9,"vwap":1369},"2025-06-26",34300,{"date":1566,"open":212,"high":1378,"low":1395,"close":212,"change":383,"percent_change":383,"volume":1567,"transactions":9,"vwap":212},"2025-06-25",21900,{"date":1569,"open":1570,"high":1362,"low":1424,"close":212,"change":621,"percent_change":141,"volume":1571,"transactions":9,"vwap":212},"2025-06-24",44.09,70700,{"date":1573,"open":1390,"high":1362,"low":1424,"close":1390,"change":375,"percent_change":367,"volume":1574,"transactions":9,"vwap":1390},"2025-06-23",43900,{"date":1576,"open":1367,"high":1390,"low":1439,"close":1424,"change":621,"percent_change":141,"volume":1577,"transactions":9,"vwap":1424},"2025-06-20",67800,{"date":1579,"open":1395,"high":212,"low":1442,"close":1395,"change":567,"percent_change":335,"volume":1580,"transactions":9,"vwap":1395},"2025-06-18",39200,{"date":1582,"open":1373,"high":1583,"low":1420,"close":1439,"change":367,"percent_change":160,"volume":1584,"transactions":9,"vwap":1439},"2025-06-17",44.074001,37800,{"date":1586,"open":1414,"high":1420,"low":1514,"close":1404,"change":132,"percent_change":133,"volume":1587,"transactions":9,"vwap":1404},"2025-06-16",91300,{"date":1589,"open":1442,"high":1465,"low":1451,"close":1420,"change":141,"percent_change":142,"volume":1590,"transactions":9,"vwap":1420},"2025-06-13",49400,{"date":1592,"open":1425,"high":1399,"low":1446,"close":1425,"change":863,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1425},"2025-06-12",0.27,66300,{"date":1596,"open":1374,"high":1442,"low":1470,"close":1597,"change":169,"percent_change":170,"volume":1598,"transactions":9,"vwap":1597},"2025-06-11",43.84,69300,{"date":1600,"open":215,"high":215,"low":194,"close":1470,"change":383,"percent_change":383,"volume":1601,"transactions":9,"vwap":1470},"2025-06-10",95300,{"date":1603,"open":196,"high":215,"low":196,"close":1470,"change":169,"percent_change":170,"volume":1604,"transactions":9,"vwap":1470},"2025-06-09",58700,{"date":1606,"open":1607,"high":1607,"low":159,"close":1608,"change":133,"percent_change":468,"volume":882,"transactions":9,"vwap":1608},"2025-06-06",43.82,43.76,{"date":1610,"open":1446,"high":1611,"low":1597,"close":1514,"change":621,"percent_change":141,"volume":1612,"transactions":9,"vwap":1514},"2025-06-05",43.988,35400,{"date":1614,"open":1442,"high":1442,"low":1500,"close":1469,"change":567,"percent_change":335,"volume":1615,"transactions":9,"vwap":1469},"2025-06-04",101500,{"date":1617,"open":1446,"high":1446,"low":1515,"close":1470,"change":141,"percent_change":142,"volume":1618,"transactions":9,"vwap":1470},"2025-06-03",51500,{"date":1620,"open":1470,"high":1621,"low":196,"close":1500,"change":249,"percent_change":1622,"volume":1249,"transactions":9,"vwap":1500},"2025-06-02",43.826,-0.41,{"date":1624,"open":1625,"high":212,"low":1374,"close":1425,"change":150,"percent_change":151,"volume":1626,"transactions":9,"vwap":1425},"2025-05-30",44.040001,98200,{"date":1628,"open":1362,"high":1362,"low":1399,"close":1395,"change":302,"percent_change":303,"volume":1629,"transactions":9,"vwap":1395},"2025-05-29",115900,{"date":1631,"open":1439,"high":1570,"low":1425,"close":1420,"change":233,"percent_change":132,"volume":1632,"transactions":9,"vwap":1420},"2025-05-28",289100,{"date":1634,"open":1625,"high":212,"low":1635,"close":1439,"change":567,"percent_change":335,"volume":1636,"transactions":9,"vwap":1439},"2025-05-27",43.962,73900,{"date":1638,"open":1420,"high":1465,"low":1639,"close":1374,"change":21,"percent_change":1045,"volume":1640,"transactions":9,"vwap":1374},"2025-05-23",43.865,44900,{"date":1642,"open":1404,"high":1414,"low":1500,"close":1597,"change":621,"percent_change":141,"volume":1643,"transactions":9,"vwap":1597},"2025-05-22",92100,{"date":1645,"open":1373,"high":1363,"low":1519,"close":1519,"change":88,"percent_change":206,"volume":1646,"transactions":9,"vwap":1519},"2025-05-21",55400,{"date":1648,"open":240,"high":1649,"low":1570,"close":1391,"change":312,"percent_change":1161,"volume":1650,"transactions":9,"vwap":1391},"2025-05-20",44.183,43400,{"date":1652,"open":1439,"high":257,"low":1439,"close":1379,"change":141,"percent_change":142,"volume":1653,"transactions":9,"vwap":1379},"2025-05-19",109200,{"date":1655,"open":1656,"high":1656,"low":1377,"close":1383,"change":312,"percent_change":1161,"volume":1657,"transactions":9,"vwap":1383},"2025-05-16",44.38,93600,{"date":1659,"open":1660,"high":1661,"low":212,"close":1660,"change":59,"percent_change":1662,"volume":1396,"transactions":9,"vwap":1660},"2025-05-15",44.26,44.294,0.59,{"date":1664,"open":1391,"high":257,"low":1439,"close":1439,"change":1496,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1439},"2025-05-14",-0.48,78600,{"date":1668,"open":222,"high":1669,"low":247,"close":1670,"change":141,"percent_change":142,"volume":585,"transactions":9,"vwap":1670},"2025-05-13",44.28,44.21,{"date":1672,"open":1363,"high":1673,"low":240,"close":1377,"change":232,"percent_change":233,"volume":1129,"transactions":9,"vwap":1377},"2025-05-12",44.249,{"date":1675,"open":1676,"high":1676,"low":1383,"close":1383,"change":375,"percent_change":367,"volume":1677,"transactions":9,"vwap":1383},"2025-05-09",44.32,83300,{"date":1679,"open":1680,"high":1680,"low":1391,"close":1362,"change":187,"percent_change":188,"volume":1681,"transactions":9,"vwap":1362},"2025-05-08",44.34,137100,{"date":1683,"open":1379,"high":1684,"low":1379,"close":222,"change":142,"percent_change":58,"volume":1685,"transactions":9,"vwap":222},"2025-05-07",44.36,34700,{"date":1687,"open":1391,"high":1688,"low":240,"close":1377,"change":225,"percent_change":187,"volume":1689,"transactions":9,"vwap":1377},"2025-05-06",44.29,207500,{"date":1691,"open":247,"high":1692,"low":1369,"close":1379,"change":444,"percent_change":121,"volume":749,"transactions":9,"vwap":1379},"2025-05-05",44.338,{"date":1694,"open":1383,"high":1680,"low":1362,"close":1680,"change":232,"percent_change":233,"volume":1695,"transactions":9,"vwap":1680},"2025-05-02",75100,{"date":1697,"open":1698,"high":1698,"low":1660,"close":1699,"change":444,"percent_change":121,"volume":1700,"transactions":9,"vwap":1699},"2025-05-01",44.48,44.35,124700,{"date":1702,"open":1703,"high":1704,"low":1699,"close":1705,"change":398,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-04-30",44.42,44.5,44.47,0.43,22500,{"date":1709,"open":1710,"high":1703,"low":1669,"close":1669,"change":141,"percent_change":142,"volume":1059,"transactions":9,"vwap":1669},"2025-04-29",44.33,{"date":1712,"open":1660,"high":1656,"low":247,"close":1660,"change":58,"percent_change":683,"volume":1713,"transactions":9,"vwap":1660},"2025-04-28",138000,{"date":1715,"open":231,"high":231,"low":1435,"close":247,"change":142,"percent_change":58,"volume":1716,"transactions":9,"vwap":247},"2025-04-25",136600,{"date":1718,"open":1414,"high":1377,"low":1414,"close":1390,"change":22,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1390},"2025-04-24",0.55,52500,{"date":37,"open":1363,"high":239,"low":1469,"close":1469,"change":1201,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1469},-0.63,76300,{"status":1725,"indices":1726,"watchlist":1767,"sectors":1789,"benchmarks":1840},"success",[1727,1734,1741,1747,1754,1760],{"symbol":1728,"name":1729,"price":1730,"change":1731,"pct_change":1732,"is_up":11,"sparkline":1733,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1735,"name":1736,"price":1737,"change":1738,"pct_change":1739,"is_up":11,"sparkline":1740,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1742,"name":1743,"price":1744,"change":1745,"pct_change":303,"is_up":11,"sparkline":1746,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1748,"name":1749,"price":1750,"change":1751,"pct_change":1752,"is_up":11,"sparkline":1753,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1755,"name":1756,"price":1757,"change":1758,"pct_change":1732,"is_up":11,"sparkline":1759,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1761,"name":1762,"price":1763,"change":1764,"pct_change":1765,"is_up":11,"sparkline":1766,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1768,1775,1782],{"symbol":1769,"name":1770,"price":1771,"change":1772,"pct_change":1773,"is_up":11,"sparkline":1774,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1776,"name":1777,"price":1778,"change":1779,"pct_change":78,"is_up":1780,"sparkline":1781,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1783,"name":1784,"price":1785,"change":1786,"pct_change":1787,"is_up":11,"sparkline":1788,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1790,1794,1799,1804,1808,1813,1818,1822,1827,1831,1835],{"name":1791,"etf":1792,"change":684,"price":1793,"is_up":11},"Technology","XLK",200.93,{"name":1795,"etf":1796,"change":1797,"price":1798,"is_up":11},"Financials","XLF",0.73,53.88,{"name":1800,"etf":1801,"change":1802,"price":1803,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":1805,"etf":1806,"change":68,"price":1807,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1809,"etf":1810,"change":1811,"price":1812,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":1814,"etf":1815,"change":1816,"price":1817,"is_up":11},"Energy","XLE",0.99,63.44,{"name":1819,"etf":1820,"change":170,"price":1821,"is_up":11},"Industrials","XLI",170.1,{"name":1823,"etf":1824,"change":1825,"price":1826,"is_up":11},"Materials","XLB",1.31,49.5,{"name":1828,"etf":1829,"change":179,"price":1830,"is_up":1780},"Real Estate","XLRE",40.67,{"name":1832,"etf":1833,"change":68,"price":1834,"is_up":11},"Utilities","XLU",39.97,{"name":1836,"etf":1837,"change":1838,"price":1839,"is_up":11},"Comm Services","XLC",1.17,111.61,[1841,1846,1851,1855],{"ticker":1842,"name":1843,"price":1844,"change":1845,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1847,"name":1848,"price":1849,"change":1850,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1852,"name":1853,"price":1854,"change":678,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1856,"name":1857,"price":1858,"change":1732,"is_up":11},"IWM","iShares Russell 2000",283.39]