[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMED":3,"stock-historical-MMED":31,"homepage-market-summary":1265},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MMED","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MiniMed Group, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","While MiniMed recently became an independent company again, it began in the 1980s as an upstart pioneer in developing and commercializing insulin pump therapy. Medtronic acquired MiniMed in 2001 and then spun it out in 2026 (though Medtronic still owns roughly 90% of MiniMed shares, which will be relayed to its shareholders as a tax-free distribution in the foreseeable future). MiniMed is the leader in traditional, tubed insulin pumps and also offers continuous glucose monitors, smart insulin pens, and other consumables.","2,800","Northridge, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},19.64,19.79,20,19.4,20.16,-0.52,-2.58,16054247.516731,84666,19.6271,24.43,10.65,1622079.4995220946,65.2,148,{"ticker":4,"total_count":30,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},1,1000,{"period_high":26,"period_low":27,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},1622079,240067765.92927,6.22,"2026-03-06",[40,41,51,62,72,83,94,104,113,124,135,146,157,168,178,188,198,209,220,230,241,252,263,272,282,292,301,312,320,331,340,351,359,368,378,389,398,407,417,427,438,446,455,466,476,486,497,507,517,528,538,549,559,569,578,589,600,607,615,623,632,640,649,655,663,670,678,685,692,701,710,718,724,732,740,748,755,760,765,771,777,784,791,798,803,811,818,825,834,841,849,858,864,872,880,888,896,903,908,915,922,930,939,947,953,958,965,973,980,987,996,1004,1011,1018,1025,1033,1041,1049,1058,1065,1072,1076,1082,1088,1095,1101,1109,1114,1122,1130,1137,1144,1150,1156,1164,1171,1178,1186,1195,1202,1209,1215,1221,1227,1234,1242,1251,1259],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":43,"high":44,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-05",19.69,20.17,19.03,0.46,2.34,15348320.217658,80348,19.9439,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",19.53,19.98,19.29,19.7,0.1,0.51,4695065.538335,39827,19.5828,{"date":63,"open":64,"high":16,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",19.51,19.25,19.6,0.13,0.67,3933192.443991,30849,19.4468,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-30",20.07,20.115,19.44,19.47,-0.57,-2.84,4024548.748254,23425,19.7037,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",20.31,20.365,19.73,20.04,-0.45,-2.2,3344592.444622,20781,19.8962,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":58,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",19.97,20.51,19.795,20.49,2.55,3730150.008725,29639,20.2888,{"date":105,"open":106,"high":106,"low":107,"close":54,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",20.745,19.71,-0.46,-2.25,2554395.623045,22210,20.0469,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",20.69,21.03,20.29,20.44,-0.1,-0.49,3414094.407975,25324,20.5149,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",21.17,21.26,20.37,20.54,-0.66,-3.11,2845284.716535,24790,20.6483,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-22",21.675,21.685,20.985,21.2,0.08,0.38,2803951.42245,26710,21.1214,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-21",22.14,22.3021,21.09,21.12,-0.67,-3.07,2332310.909421,20680,21.305,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",22.1,22.17,21.74,21.79,-0.24,-1.09,2881501.2619,18997,21.836,{"date":169,"open":170,"high":171,"low":161,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-17",22.57,22.675,22.03,-0.37,-1.65,2830480.050922,26055,22.0827,{"date":179,"open":148,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-16",23.36,22.09,22.4,0.39,1.77,4068882.333633,35917,22.665,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-15",22.52,21.7,22.01,0.04,0.18,2127115.984316,26550,22.0506,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-14",21.5,22.73,21.27,21.97,-0.53,-2.36,4218230.670424,41197,21.8786,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",23.03,23.74,22.28,22.5,0.06,0.27,1423592.221144,14771,22.5947,{"date":221,"open":222,"high":223,"low":159,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-10",22.54,23.17,22.44,-0.32,-1.41,1652540.305257,14350,22.4846,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-09",23.22,23.305,22.51,22.76,-0.56,-2.4,1587725.601837,16042,22.7285,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-08",23.16,23.44,22.74,23.32,0.035,0.15,1052149.113513,16208,23.1727,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-04",23.84,23.9,23.1735,23.285,-0.555,-2.33,1719503.179152,22844,23.4416,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":141,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-03",23.88,24.16,23.1897,0.34,4268141.426808,25103,23.8417,{"date":273,"open":274,"high":26,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-02",22.78,22.62,23.76,1.34,5.98,4446362.025666,45749,23.8596,{"date":283,"open":284,"high":245,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",20.4,19.65,22.42,2.16,10.66,6075888.084566,59620,22.1513,{"date":293,"open":96,"high":86,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-31",19.72,20.26,0.16,0.8,2482647.075782,26732,20.0671,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-28",19.77,20.25,19.595,20.1,0.59,3.02,1329275.447476,17982,19.9963,{"date":313,"open":43,"high":314,"low":315,"close":64,"change":316,"percent_change":57,"volume":317,"transactions":318,"vwap":319},"2026-08-27",19.835,19.11,0.02,1306430.038081,17076,19.5667,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-26",18.86,19.56,18.85,19.49,0.57,3.01,1244736.350294,20358,19.2422,{"date":332,"open":333,"high":333,"low":324,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-25",19.95,18.92,-1.02,-5.12,1102410.621125,15723,19.1477,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",20.45,20.68,19.63,19.94,-0.51,-2.49,910671.027309,12417,19.9385,{"date":352,"open":353,"high":354,"low":355,"close":342,"change":216,"percent_change":277,"volume":356,"transactions":357,"vwap":358},"2026-08-21",20.34,20.74,19.86,1119136.094357,14302,20.4594,{"date":360,"open":74,"high":361,"low":17,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",20.84,20.18,-0.04,-0.2,1424136.838483,19849,20.2133,{"date":369,"open":370,"high":85,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-19",19.61,19.37,20.22,0.86,4.44,1617838.972026,23575,19.9359,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-18",19.55,20.27,19.1875,19.36,-0.17,-0.87,1501548.290653,18229,19.6196,{"date":390,"open":391,"high":304,"low":392,"close":53,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-17",20.14,19.19,-0.62,-3.08,1516417.597423,22060,19.4709,{"date":399,"open":74,"high":400,"low":401,"close":402,"change":67,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-14",20.415,19.75,20.15,0.65,1069127.933779,14473,20.1242,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",20.65,20.88,20.02,-0.68,-3.29,1090962.620616,14872,20.2012,{"date":418,"open":66,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-12",20.72,19.395,20.7,0.92,4.65,1310104.87841,17409,20.3567,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-11",19.68,19.947,19.1001,19.78,0.28,1.44,777266.263969,12965,19.6241,{"date":439,"open":294,"high":440,"low":441,"close":442,"change":119,"percent_change":346,"volume":443,"transactions":444,"vwap":445},"2026-08-10",19.925,19.33,19.5,1076477.913946,19060,19.5574,{"date":447,"open":448,"high":449,"low":448,"close":66,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-07",18.37,19.76,1.18,6.41,1629884.328216,19918,19.4082,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",18.56,18.95,18.315,18.42,-0.14,-0.75,499796.204563,8567,18.4845,{"date":467,"open":468,"high":469,"low":470,"close":457,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",18.87,19.005,18.1866,-0.43,-2.26,1043489.874324,13830,18.5641,{"date":477,"open":478,"high":65,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",19,18.75,18.99,-0.11,-0.58,1044967.541063,13916,18.9729,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",18.48,19.1944,18.38,19.1,1.05,5.82,920611.045623,13202,18.9309,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":21,"volume":504,"transactions":505,"vwap":506},"2026-07-31",18.15,18.235,17.66,18.05,-0.095,613418.203695,9732,17.998,{"date":508,"open":490,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",18.66,18.1,18.145,-0.255,-1.39,821338.373157,11321,18.3258,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",18.12,18.67,17.71,18.4,0.76,4.31,1635719.298555,17457,18.2959,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":384,"volume":535,"transactions":536,"vwap":537},"2026-07-28",17.91,18.36,17.61,17.64,-0.03,1757499.201794,14627,17.9263,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",17,17.76,16.965,17.67,0.84,4.99,1915688.652887,16887,17.5223,{"date":550,"open":551,"high":542,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",16.28,16.25,16.83,0.5,3.06,1102638.363093,12025,16.7185,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",16.51,16.6,15.96,16.33,0,749714.200237,12425,16.2724,{"date":570,"open":571,"high":572,"low":573,"close":564,"change":173,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",16.69,17.47,16,-2.22,968998.840655,12260,16.2987,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",16.85,17.51,16.675,16.7,-0.22,-1.3,1125513.363729,13995,17.1306,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",16.93,17.33,16.8,16.92,-0.01,-0.06,1158034.21707,16797,17.0033,{"date":601,"open":602,"high":603,"low":604,"close":591,"change":492,"percent_change":605,"volume":606,"transactions":9,"vwap":591},"2026-07-17",15.71,17.15,15.67,6.61,2402000,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":46,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-16",15.43,16.41,15.4,15.88,2.98,1252500,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":142,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-15",15.18,15.84,15.03,15.42,2.53,939400,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-14",16.19,16.27,14.78,15.04,-1.06,-6.58,964400,{"date":633,"open":634,"high":551,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-13",15.49,15.17,16.1,0.81,5.3,1411700,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-10",15.05,15.37,14.7,15.29,0.24,1.59,833200,{"date":650,"open":628,"high":611,"low":651,"close":642,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":642},"2026-07-09",14.79,0.03,0.2,480000,{"date":656,"open":645,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",15.51,14.76,15.02,-0.35,-2.28,1055700,{"date":664,"open":665,"high":666,"low":667,"close":643,"change":141,"percent_change":668,"volume":669,"transactions":9,"vwap":643},"2026-07-07",15.21,15.48,15.01,0.52,524500,{"date":671,"open":672,"high":673,"low":674,"close":645,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":645},"2026-07-06",15.59,15.85,15.22,-0.3,-1.92,1031200,{"date":679,"open":680,"high":681,"low":617,"close":672,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":672},"2026-07-02",15.34,15.76,0.4,2.63,447200,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":646,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-01",14.87,15.74,15.19,1.61,859700,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-30",14.9,15.55,14.26,14.95,0.07,0.47,847100,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-29",14.17,15.13,14.08,14.88,0.64,4.49,1339500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":316,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-26",14.22,14.67,13.73,14.24,0.14,6306900,{"date":719,"open":720,"high":658,"low":721,"close":712,"change":722,"percent_change":707,"volume":723,"transactions":9,"vwap":712},"2026-06-25",14.25,13.94,0.09,653100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":183,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-24",13.97,14.98,13.95,14.13,2.84,1111700,{"date":733,"open":734,"high":735,"low":714,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-23",14.14,14.49,13.74,-0.48,-3.38,537600,{"date":741,"open":742,"high":743,"low":744,"close":712,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":712},"2026-06-22",14.61,14.96,14.12,-0.55,-3.72,631500,{"date":749,"open":750,"high":743,"low":703,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-18",14.39,14.77,0.6,4.23,2855000,{"date":756,"open":659,"high":643,"low":757,"close":703,"change":204,"percent_change":758,"volume":759,"transactions":9,"vwap":703},"2026-06-17",14.11,-3.61,561400,{"date":761,"open":628,"high":762,"low":644,"close":644,"change":675,"percent_change":763,"volume":764,"transactions":9,"vwap":644},"2026-06-16",15.36,-2,460500,{"date":766,"open":635,"high":767,"low":687,"close":768,"change":769,"percent_change":629,"volume":770,"transactions":9,"vwap":768},"2026-06-15",15.52,15,-0.16,1020000,{"date":772,"open":643,"high":773,"low":768,"close":774,"change":775,"percent_change":763,"volume":776,"transactions":9,"vwap":774},"2026-06-12",15.68,15.16,-0.31,963100,{"date":778,"open":779,"high":780,"low":715,"close":781,"change":523,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-11",14.43,15.54,15.47,5.17,1413700,{"date":785,"open":617,"high":634,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-10",14.66,14.71,-0.41,-2.71,748600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":646,"percent_change":690,"volume":797,"transactions":9,"vwap":796},"2026-06-09",14.89,15.69,14.74,15.12,798900,{"date":799,"open":800,"high":768,"low":712,"close":706,"change":403,"percent_change":801,"volume":802,"transactions":9,"vwap":706},"2026-06-08",14.31,4.57,742200,{"date":804,"open":805,"high":806,"low":807,"close":805,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":805},"2026-06-05",14.23,14.64,14.01,0.17,1.21,457600,{"date":812,"open":696,"high":813,"low":814,"close":815,"change":364,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-04",15.23,14.03,14.06,-1.4,1263000,{"date":819,"open":820,"high":644,"low":821,"close":696,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":696},"2026-06-03",12.72,12.62,1.96,15.93,2965600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-02",12,12.45,11.46,12.3,0.3,2.5,1062600,{"date":835,"open":836,"high":837,"low":838,"close":827,"change":363,"percent_change":839,"volume":840,"transactions":9,"vwap":827},"2026-06-01",12.04,12.55,11.83,-0.33,1086600,{"date":842,"open":843,"high":844,"low":845,"close":836,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-05-29",11.85,12.08,11.29,0.53,4.6,574100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-28",10.8,11.7,10.72,11.51,0.71,6.57,569900,{"date":859,"open":845,"high":860,"low":851,"close":851,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":851},"2026-05-27",11.57,-0.38,-3.4,730700,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-26",11.9,11.17,11.18,-0.69,-5.81,516200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":248,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-22",11.71,12.19,11.59,11.87,1.28,696300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":722,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-21",11.63,11.94,11.34,11.72,0.77,617900,{"date":889,"open":890,"high":891,"low":892,"close":882,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":882},"2026-05-20",10.89,11.68,10.75,0.74,6.8,811100,{"date":897,"open":898,"high":899,"low":900,"close":890,"change":901,"percent_change":722,"volume":902,"transactions":9,"vwap":890},"2026-05-19",10.86,11.35,10.69,0.01,634800,{"date":904,"open":851,"high":905,"low":892,"close":906,"change":141,"percent_change":893,"volume":907,"transactions":9,"vwap":906},"2026-05-18",11.47,10.88,631600,{"date":909,"open":910,"high":911,"low":27,"close":851,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":851},"2026-05-15",11,11.24,-0.28,-2.53,578000,{"date":916,"open":845,"high":917,"low":918,"close":919,"change":119,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-14",11.39,10.92,11.08,-0.89,471800,{"date":923,"open":924,"high":925,"low":926,"close":868,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":868},"2026-05-13",11.67,12.02,11.02,-0.71,-5.97,1116400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-12",11.31,12.11,11.19,11.89,0.73,6.54,1054900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":788,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-11",11.6,11.88,11.1,11.16,-3.54,579500,{"date":948,"open":949,"high":844,"low":950,"close":860,"change":769,"percent_change":951,"volume":952,"transactions":9,"vwap":860},"2026-05-08",11.79,11.25,-1.36,538400,{"date":954,"open":955,"high":956,"low":891,"close":955,"change":596,"percent_change":346,"volume":957,"transactions":9,"vwap":955},"2026-05-07",11.73,12.15,394400,{"date":959,"open":891,"high":960,"low":961,"close":949,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":949},"2026-05-06",12.09,11.45,0.11,0.94,439200,{"date":966,"open":967,"high":968,"low":969,"close":891,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":891},"2026-05-05",11.91,12.17,11.52,-0.19,-1.6,452500,{"date":974,"open":975,"high":976,"low":977,"close":877,"change":163,"percent_change":978,"volume":979,"transactions":9,"vwap":877},"2026-05-04",12.07,12.41,11.8,-1.98,542100,{"date":981,"open":982,"high":983,"low":975,"close":933,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":933},"2026-05-01",12.35,12.74,-0.23,-1.86,580800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-30",12.22,12.68,12.05,12.34,0.32,2.66,718900,{"date":997,"open":998,"high":999,"low":1000,"close":925,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":925},"2026-04-29",12.93,13.04,12.01,-0.92,-7.11,659700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":316,"percent_change":248,"volume":1010,"transactions":9,"vwap":1009},"2026-04-28",12.92,13.39,12.69,12.94,642800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1006,"change":912,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1006},"2026-04-27",13.24,13.46,12.77,-2.12,531900,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":471,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-24",13.59,12.8,13.2,-3.15,670200,{"date":1026,"open":1022,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-23",13.69,12.89,13.63,0.44,3.34,907700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":595,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-22",13.41,13.72,13.07,13.19,-0.08,431700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1022,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1022},"2026-04-21",13.8,13.82,13.09,-0.61,-4.42,850200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-20",14.35,15.24,13.57,13.81,-0.63,-4.36,566700,{"date":1059,"open":734,"high":1060,"low":807,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-17",15.06,14.44,0.42,3,816600,{"date":1066,"open":704,"high":674,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-16",13.84,14.02,-1.2,-7.88,1671100,{"date":1073,"open":642,"high":1074,"low":642,"close":674,"change":901,"percent_change":698,"volume":1075,"transactions":9,"vwap":674},"2026-04-15",15.8,1065900,{"date":1077,"open":1078,"high":666,"low":1078,"close":665,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":665},"2026-04-14",14.42,0.82,5.7,1080400,{"date":1083,"open":1084,"high":779,"low":1085,"close":750,"change":699,"percent_change":1086,"volume":1087,"transactions":9,"vwap":750},"2026-04-13",13.9,13.75,3.38,1407400,{"date":1089,"open":807,"high":644,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-10",13.89,13.92,0.12,0.87,663600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1043,"change":646,"percent_change":184,"volume":1100,"transactions":9,"vwap":1043},"2026-04-09",13.42,14.09,13.17,1265900,{"date":1102,"open":1103,"high":1085,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-08",13.55,13.05,13.56,0.36,2.73,692600,{"date":1110,"open":1111,"high":1112,"low":1021,"close":1022,"change":534,"percent_change":984,"volume":1113,"transactions":9,"vwap":1022},"2026-04-07",13.15,13.54,1123000,{"date":1115,"open":1116,"high":1078,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-06",14.1,13.18,13.23,-0.78,-5.57,971900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":807,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":807},"2026-04-02",14.27,14.97,13.52,-0.47,-3.25,725600,{"date":1131,"open":1132,"high":1132,"low":729,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-01",15.08,14.48,-0.44,-2.95,992000,{"date":1138,"open":1139,"high":611,"low":1140,"close":1141,"change":326,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-31",14.73,14.53,14.92,3.97,1550100,{"date":1145,"open":1146,"high":642,"low":1116,"close":1051,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1051},"2026-03-30",14.3,-0.12,-0.83,888600,{"date":1151,"open":674,"high":695,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1129,"transactions":9,"vwap":1153},"2026-03-27",14.37,14.47,-0.8,-5.24,{"date":1157,"open":1158,"high":1159,"low":642,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-26",16.11,16.38,15.27,-0.74,-4.62,867600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":675,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-25",16.4,16.94,16.01,-1.84,667300,{"date":1172,"open":1173,"high":1174,"low":1168,"close":1175,"change":1176,"percent_change":1162,"volume":1177,"transactions":9,"vwap":1175},"2026-03-24",17.01,17.2,16.31,-0.79,476300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":846,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-23",16.89,17.7,16.55,17.1,3.2,522700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-20",17.11,17.86,16.26,16.57,-0.54,-3.16,693400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1188,"change":993,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1188},"2026-03-19",16.75,17.24,16.46,1.91,399200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":363,"percent_change":163,"volume":1208,"transactions":9,"vwap":1207},"2026-03-18",16.81,17.55,16.64,16.79,1043600,{"date":1210,"open":1211,"high":1180,"low":1212,"close":553,"change":1093,"percent_change":1213,"volume":1214,"transactions":9,"vwap":553},"2026-03-17",16.02,15.97,5.45,1035600,{"date":1216,"open":1217,"high":1218,"low":695,"close":563,"change":653,"percent_change":1219,"volume":1220,"transactions":9,"vwap":563},"2026-03-16",15.9,16.24,1.27,794000,{"date":1222,"open":1191,"high":1223,"low":617,"close":681,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":681},"2026-03-13",17.16,-0.77,-4.66,2126400,{"date":1228,"open":1229,"high":490,"low":561,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-12",18.35,16.53,-1.52,-8.42,2359200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":912,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-11",18.26,18.39,17.85,18.049999,-1.53,1518800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-10",18.030001,18.69,17.98,18.33,0.33,1.83,1318000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":120,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-09",18.5,19.049999,17.94,18,-2.65,1945300,{"date":38,"open":1254,"high":1260,"low":1261,"close":1262,"change":236,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},20.48,18.25,18.49,-2.94,8823200,{"status":1266,"indices":1267,"watchlist":1308,"sectors":1326,"benchmarks":1374},"success",[1268,1276,1283,1290,1297,1304],{"symbol":1269,"name":1270,"price":1271,"change":1272,"pct_change":1273,"is_up":1274,"sparkline":1275,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1277,"name":1278,"price":1279,"change":1280,"pct_change":1281,"is_up":1274,"sparkline":1282,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1284,"name":1285,"price":1286,"change":1287,"pct_change":1288,"is_up":1274,"sparkline":1289,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1291,"name":1292,"price":1293,"change":1294,"pct_change":1295,"is_up":1274,"sparkline":1296,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1298,"name":1299,"price":1300,"change":1301,"pct_change":1302,"is_up":14,"sparkline":1303,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1305,"name":1306,"price":667,"change":346,"pct_change":413,"is_up":14,"sparkline":1307,"date":5},"VIX","CBOE VIX","0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1309,1314,1320],{"symbol":1310,"name":1311,"price":1312,"change":268,"pct_change":716,"is_up":1274,"sparkline":1313,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1315,"name":1316,"price":1317,"change":893,"pct_change":1318,"is_up":1274,"sparkline":1319,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1321,"name":1322,"price":1323,"change":1324,"pct_change":58,"is_up":1274,"sparkline":1325,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1327,1331,1335,1339,1344,1349,1353,1357,1361,1366,1370],{"name":1328,"etf":1329,"change":846,"price":1330,"is_up":1274},"Technology","XLK",202,{"name":1332,"etf":1333,"change":646,"price":1334,"is_up":1274},"Financials","XLF",54.01,{"name":1336,"etf":1337,"change":384,"price":1338,"is_up":14},"Healthcare","XLV",167.09,{"name":1340,"etf":1341,"change":1342,"price":1343,"is_up":1274},"Consumer Cycl","XLY",1.2,111.75,{"name":1345,"etf":1346,"change":1347,"price":1348,"is_up":1274},"Consumer Staples","XLP",0.9,81.77,{"name":1350,"etf":1351,"change":699,"price":1352,"is_up":1274},"Energy","XLE",63.75,{"name":1354,"etf":1355,"change":1093,"price":1356,"is_up":1274},"Industrials","XLI",171.58,{"name":1358,"etf":1359,"change":46,"price":1360,"is_up":1274},"Materials","XLB",49.73,{"name":1362,"etf":1363,"change":1364,"price":1365,"is_up":1274},"Real Estate","XLRE",1.06,41.1,{"name":1367,"etf":1368,"change":613,"price":1369,"is_up":1274},"Utilities","XLU",41.16,{"name":1371,"etf":1372,"change":193,"price":1373,"is_up":1274},"Comm Services","XLC",111.65,[1375,1380,1384,1388],{"ticker":1376,"name":1377,"price":1378,"change":1379,"is_up":1274},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1381,"name":1382,"price":1383,"change":46,"is_up":1274},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1385,"name":1386,"price":1387,"change":1281,"is_up":1274},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1389,"name":1390,"price":1391,"change":927,"is_up":14},"IWM","iShares Russell 2000",281.37]