[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCPI":3,"homepage-market-summary":29,"stock-historical-PCPI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCPI","2026-10-06",{"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 Inflation PLUS Active Exchange Traded Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.6532,3.84,"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},50.175,50.2,50.17,50.18,-0.005,-0.01,9765.03893,55.58,49.61,18236.30274139844,9.5,128,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18236,2334246.750899,0.31,"2026-04-06",[181,184,193,202,212,220,229,235,243,252,260,267,274,283,289,295,300,304,313,319,326,333,343,351,359,365,374,380,386,392,396,402,408,414,422,428,437,443,450,456,463,470,477,484,490,496,505,509,514,518,524,528,533,538,542,547,553,559,564,570,577,581,588,593,598,602,606,609,614,618,623,626,629,633,637,642,646,650,655,659,664,668,672,678,680,683,686,689,692,699,703,708,713,717,719,725,731,736,738,741,743,745,750,754,758,762,764,766,770,773,776,778,780,782,784,787,789,791,794,796,799,801,804,806,809,811,813,815],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},91,51.0434,{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",50.24,50.78,-0.07,-0.14,5880.6829,60,50.249,{"date":194,"open":195,"high":196,"low":18,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",50.25,51.41,-0.02,-0.04,23148.8819,143,50.2862,{"date":203,"open":204,"high":205,"low":18,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",50.21,50.3,50.27,0.115,0.23,4035.9124,66,50.2435,{"date":213,"open":19,"high":20,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":19},"2026-09-30",50.145,50.155,0.05,0.1,189988.6801,86,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",50.12,50.08,50.105,0,1511.6801,39,50.0997,{"date":230,"open":231,"high":231,"low":224,"close":224,"change":22,"percent_change":197,"volume":232,"transactions":233,"vwap":234},"2026-09-28",50.15,3361.6801,47,50.1251,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":22,"percent_change":197,"volume":240,"transactions":241,"vwap":242},"2026-09-25",50.13,50.14,50.115,2348.7191,43,50.1265,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":216,"percent_change":217,"volume":249,"transactions":250,"vwap":251},"2026-09-24",50.19,50.935,49.99,50.125,1705.6801,48,50.5391,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",50.075,0.035,0.07,4144.7391,31,50.0795,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":22,"percent_change":197,"volume":265,"transactions":227,"vwap":266},"2026-09-22",50.035,50.0599,50.04,962.6801,50.0394,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":197,"percent_change":198,"volume":271,"transactions":272,"vwap":273},"2026-09-21",50.065,50.05,902.6801,41,50.0579,{"date":275,"open":223,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",50.09,50.07,0.005,0.01,2010.8791,40,50.0807,{"date":284,"open":223,"high":223,"low":285,"close":269,"change":21,"percent_change":22,"volume":286,"transactions":287,"vwap":288},"2026-09-17",50.055,2358.6801,38,50.0742,{"date":290,"open":291,"high":292,"low":277,"close":277,"change":21,"percent_change":22,"volume":293,"transactions":287,"vwap":294},"2026-09-16",50.099,50.1,2814.6801,50.0972,{"date":296,"open":269,"high":276,"low":269,"close":254,"change":225,"percent_change":225,"volume":297,"transactions":298,"vwap":299},"2026-09-15",6295.6801,36,50.0722,{"date":301,"open":222,"high":222,"low":254,"close":254,"change":22,"percent_change":197,"volume":302,"transactions":272,"vwap":303},"2026-09-14",5681.6801,50.098,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":258,"vwap":312},"2026-09-11",50.119,50.0666,50.085,-0.015,-0.03,2208.8791,50.0921,{"date":314,"open":276,"high":237,"low":276,"close":292,"change":315,"percent_change":316,"volume":317,"transactions":287,"vwap":318},"2026-09-10",0.045,0.09,25550.606619,50.1204,{"date":320,"open":276,"high":276,"low":285,"close":285,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",0.015,0.03,4339.0059,35,50.0696,{"date":327,"open":328,"high":270,"low":328,"close":264,"change":322,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",50.015,0.06,14621.0059,81,50.0355,{"date":334,"open":335,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",49.98,50.01,49.965,0.055,0.11,66149.2059,42,49.9859,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":309,"percent_change":310,"volume":348,"transactions":349,"vwap":350},"2026-09-03",49.93,49.97,49.955,75369.1579,29,49.9675,{"date":352,"open":353,"high":346,"low":354,"close":346,"change":329,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",49.96,49.945,0.12,15294.0059,23,49.9599,{"date":360,"open":361,"high":361,"low":362,"close":361,"change":315,"percent_change":316,"volume":363,"transactions":324,"vwap":364},"2026-09-01",49.91,49.87,28796.2003,49.8993,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":216,"volume":371,"transactions":372,"vwap":373},"2026-08-31",49.83,49.88,49.865,0.025,40692.7115,30,49.8792,{"date":375,"open":376,"high":376,"low":367,"close":377,"change":225,"percent_change":225,"volume":378,"transactions":298,"vwap":379},"2026-08-28",49.86,49.84,177442.8031,49.8605,{"date":381,"open":377,"high":376,"low":377,"close":377,"change":279,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",0.02,1669.7382,34,49.8427,{"date":387,"open":367,"high":367,"low":367,"close":367,"change":198,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",-0.08,66.4552,21,49.8363,{"date":393,"open":377,"high":362,"low":377,"close":362,"change":278,"percent_change":279,"volume":394,"transactions":258,"vwap":395},"2026-08-25",3930.4552,49.844,{"date":397,"open":398,"high":398,"low":377,"close":369,"change":309,"percent_change":310,"volume":399,"transactions":400,"vwap":401},"2026-08-24",49.9,5791.9562,27,49.8698,{"date":403,"open":404,"high":405,"low":362,"close":368,"change":216,"percent_change":217,"volume":406,"transactions":227,"vwap":407},"2026-08-21",49.89,49.899,3902.4552,49.8858,{"date":409,"open":367,"high":367,"low":410,"close":367,"change":338,"percent_change":339,"volume":411,"transactions":412,"vwap":413},"2026-08-20",49.81,4075.6358,45,49.8272,{"date":415,"open":416,"high":416,"low":417,"close":416,"change":151,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-19",49.775,49.75,0.08,608.6358,24,49.7708,{"date":423,"open":424,"high":417,"low":424,"close":425,"change":151,"percent_change":418,"volume":426,"transactions":272,"vwap":427},"2026-08-18",49.7,49.735,1921.6358,49.7181,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":279,"percent_change":382,"volume":434,"transactions":435,"vwap":436},"2026-08-17",49.68,49.71,49.65,49.695,4205.6358,54,49.6774,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":322,"percent_change":329,"volume":441,"transactions":400,"vwap":442},"2026-08-14",49.66,49.685,793.6358,49.6644,{"date":444,"open":445,"high":430,"low":445,"close":446,"change":310,"percent_change":447,"volume":448,"transactions":400,"vwap":449},"2026-08-13",49.63,49.655,-0.06,881.6358,49.6486,{"date":451,"open":452,"high":424,"low":452,"close":440,"change":310,"percent_change":447,"volume":453,"transactions":454,"vwap":455},"2026-08-12",49.67,2432.3061,44,49.6897,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":278,"percent_change":279,"volume":461,"transactions":349,"vwap":462},"2026-08-11",49.692,49.715,49.69,1422.3978,49.7319,{"date":464,"open":465,"high":137,"low":430,"close":431,"change":466,"percent_change":467,"volume":468,"transactions":233,"vwap":469},"2026-08-10",49.705,0.065,0.13,5278.3661,49.7077,{"date":471,"open":472,"high":472,"low":445,"close":473,"change":382,"percent_change":151,"volume":474,"transactions":475,"vwap":476},"2026-08-07",49.689,49.645,83710.3561,70,49.6562,{"date":478,"open":479,"high":479,"low":25,"close":480,"change":278,"percent_change":279,"volume":481,"transactions":482,"vwap":483},"2026-08-06",49.64,49.625,2907.3061,65,49.6402,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":310,"percent_change":447,"volume":487,"transactions":488,"vwap":489},"2026-08-05",49.62,224.3061,37,49.6318,{"date":491,"open":479,"high":439,"low":486,"close":432,"change":492,"percent_change":493,"volume":494,"transactions":384,"vwap":495},"2026-08-04",-0.075,-0.15,2965.40085,49.6351,{"date":497,"open":498,"high":498,"low":424,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",51.38,49.725,-0.345,-0.69,11111,80,49.8267,{"date":506,"open":276,"high":276,"low":507,"close":277,"change":198,"percent_change":388,"volume":508,"transactions":287,"vwap":282},"2026-07-31",50.052,10760,{"date":510,"open":238,"high":238,"low":511,"close":511,"change":322,"percent_change":329,"volume":512,"transactions":324,"vwap":513},"2026-07-30",50.11,1942,50.129,{"date":515,"open":511,"high":511,"low":277,"close":223,"change":321,"percent_change":322,"volume":516,"transactions":384,"vwap":517},"2026-07-29",4562,50.1181,{"date":519,"open":223,"high":223,"low":269,"close":269,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":223},"2026-07-28",-0.055,-0.11,172,14,{"date":525,"open":231,"high":231,"low":276,"close":222,"change":197,"percent_change":198,"volume":526,"transactions":357,"vwap":527},"2026-07-27",4252,50.111,{"date":529,"open":214,"high":214,"low":511,"close":238,"change":22,"percent_change":197,"volume":530,"transactions":531,"vwap":532},"2026-07-24",4016,32,50.1164,{"date":534,"open":222,"high":231,"low":222,"close":231,"change":370,"percent_change":216,"volume":535,"transactions":536,"vwap":537},"2026-07-23",2489.7743,28,50.123,{"date":539,"open":511,"high":248,"low":292,"close":248,"change":279,"percent_change":382,"volume":540,"transactions":541,"vwap":224},"2026-07-22",760,17,{"date":543,"open":544,"high":237,"low":544,"close":239,"change":278,"percent_change":279,"volume":545,"transactions":546,"vwap":288},"2026-07-21",50.06,1422.654,22,{"date":548,"open":549,"high":237,"low":549,"close":511,"change":256,"percent_change":81,"volume":550,"transactions":551,"vwap":552},"2026-07-20",50.0872,988.038,20,50.1076,{"date":554,"open":555,"high":264,"low":556,"close":264,"change":151,"percent_change":418,"volume":557,"transactions":551,"vwap":558},"2026-07-17",50.025,50.0001,792.694,50.0207,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":370,"percent_change":216,"volume":562,"transactions":563,"vwap":336},"2026-07-16",50,85.02,15,{"date":565,"open":566,"high":561,"low":566,"close":567,"change":22,"percent_change":197,"volume":568,"transactions":341,"vwap":569},"2026-07-15",49.94,49.975,61493.0201,49.9406,{"date":571,"open":561,"high":561,"low":353,"close":572,"change":388,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-14",49.985,-0.16,61482,19,49.9606,{"date":578,"open":277,"high":276,"low":264,"close":269,"change":338,"percent_change":339,"volume":579,"transactions":412,"vwap":580},"2026-07-13",62648,50.0416,{"date":582,"open":561,"high":583,"low":561,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-10",50.040001,50.0099983,-0.05,-0.1,62200,{"date":589,"open":590,"high":276,"low":591,"close":591,"change":382,"percent_change":151,"volume":592,"transactions":9,"vwap":591},"2026-07-09",50.080002,50.060001,61100,{"date":594,"open":595,"high":596,"low":247,"close":583,"change":225,"percent_change":225,"volume":597,"transactions":9,"vwap":583},"2026-07-08",50.029999,50.049999,76900,{"date":599,"open":345,"high":583,"low":345,"close":583,"change":467,"percent_change":600,"volume":601,"transactions":9,"vwap":583},"2026-07-07",0.26,109800,{"date":603,"open":604,"high":604,"low":361,"close":361,"change":216,"percent_change":217,"volume":605,"transactions":9,"vwap":361},"2026-07-06",49.92,700,{"date":607,"open":404,"high":18,"low":376,"close":376,"change":198,"percent_change":388,"volume":608,"transactions":9,"vwap":376},"2026-07-02",7700,{"date":610,"open":345,"high":345,"low":398,"close":398,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":398},"2026-07-01",-0.37,-0.74,1900,{"date":615,"open":616,"high":616,"low":206,"close":206,"change":279,"percent_change":382,"volume":617,"transactions":9,"vwap":206},"2026-06-30",50.31,1200,{"date":619,"open":206,"high":206,"low":620,"close":621,"change":216,"percent_change":217,"volume":622,"transactions":9,"vwap":621},"2026-06-29",50.22,50.26,2100,{"date":624,"open":620,"high":620,"low":204,"close":204,"change":310,"percent_change":447,"volume":625,"transactions":9,"vwap":204},"2026-06-26",900,{"date":627,"open":628,"high":621,"low":628,"close":186,"change":279,"percent_change":382,"volume":174,"transactions":9,"vwap":186},"2026-06-25",50.23,{"date":630,"open":620,"high":186,"low":204,"close":628,"change":447,"percent_change":631,"volume":632,"transactions":9,"vwap":628},"2026-06-24",-0.12,5300,{"date":634,"open":635,"high":635,"low":621,"close":635,"change":225,"percent_change":225,"volume":636,"transactions":9,"vwap":635},"2026-06-23",50.29,6600,{"date":638,"open":616,"high":639,"low":640,"close":635,"change":198,"percent_change":388,"volume":641,"transactions":9,"vwap":635},"2026-06-22",52.32,50.28,183200,{"date":643,"open":205,"high":644,"low":205,"close":644,"change":279,"percent_change":382,"volume":645,"transactions":9,"vwap":644},"2026-06-18",50.33,1100,{"date":647,"open":635,"high":648,"low":635,"close":649,"change":198,"percent_change":388,"volume":625,"transactions":9,"vwap":649},"2026-06-17",50.34,50.32,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":188,"percent_change":189,"volume":645,"transactions":9,"vwap":654},"2026-06-16",50.37,50.38,50.36,{"date":656,"open":657,"high":657,"low":658,"close":657,"change":197,"percent_change":198,"volume":613,"transactions":9,"vwap":657},"2026-06-15",50.43,50.42,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":447,"percent_change":631,"volume":663,"transactions":9,"vwap":662},"2026-06-12",55.34,50.45,2500,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":22,"percent_change":197,"volume":667,"transactions":9,"vwap":666},"2026-06-11",50.51,100,{"date":669,"open":666,"high":24,"low":666,"close":670,"change":22,"percent_change":197,"volume":671,"transactions":9,"vwap":670},"2026-06-10",50.52,3600,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":279,"percent_change":382,"volume":677,"transactions":9,"vwap":676},"2026-06-09",50.47,50.7,50.53,2200,{"date":679,"open":670,"high":670,"low":670,"close":670,"change":216,"percent_change":217,"volume":667,"transactions":9,"vwap":670},"2026-06-08",{"date":681,"open":674,"high":674,"low":674,"close":674,"change":198,"percent_change":388,"volume":682,"transactions":9,"vwap":674},"2026-06-05",300,{"date":684,"open":676,"high":676,"low":666,"close":666,"change":22,"percent_change":197,"volume":685,"transactions":9,"vwap":666},"2026-06-04",1400,{"date":687,"open":666,"high":676,"low":666,"close":670,"change":322,"percent_change":329,"volume":688,"transactions":9,"vwap":670},"2026-06-03",800,{"date":690,"open":662,"high":691,"low":662,"close":691,"change":216,"percent_change":217,"volume":671,"transactions":9,"vwap":691},"2026-06-02",50.49,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":493,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-01",50.46,50.4,50.44,-0.3,6400,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":198,"percent_change":388,"volume":605,"transactions":9,"vwap":702},"2026-05-29",50.57,50.59,{"date":704,"open":705,"high":706,"low":701,"close":706,"change":256,"percent_change":81,"volume":707,"transactions":9,"vwap":706},"2026-05-28",50.6,50.63,4000,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":310,"percent_change":447,"volume":685,"transactions":9,"vwap":712},"2026-05-27",50.58,50.55,50.56,{"date":714,"open":715,"high":715,"low":702,"close":702,"change":322,"percent_change":329,"volume":716,"transactions":9,"vwap":702},"2026-05-26",50.62,600,{"date":718,"open":701,"high":705,"low":712,"close":712,"change":585,"percent_change":586,"volume":605,"transactions":9,"vwap":712},"2026-05-22",{"date":720,"open":721,"high":721,"low":722,"close":722,"change":586,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-05-21",50.65,50.61,-0.2,400,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":382,"percent_change":151,"volume":730,"transactions":9,"vwap":729},"2026-05-20",50.69,51.0099983,50.71,11700,{"date":732,"open":733,"high":733,"low":734,"close":727,"change":225,"percent_change":225,"volume":735,"transactions":9,"vwap":727},"2026-05-19",50.72,50.68,616400,{"date":737,"open":734,"high":727,"low":734,"close":727,"change":151,"percent_change":418,"volume":716,"transactions":9,"vwap":727},"2026-05-18",{"date":739,"open":740,"high":721,"low":740,"close":721,"change":382,"percent_change":151,"volume":622,"transactions":9,"vwap":721},"2026-05-15",50.64,{"date":742,"open":706,"high":706,"low":706,"close":706,"change":197,"percent_change":198,"volume":667,"transactions":9,"vwap":706},"2026-05-14",{"date":744,"open":721,"high":721,"low":721,"close":721,"change":151,"percent_change":418,"volume":682,"transactions":9,"vwap":721},"2026-05-13",{"date":746,"open":702,"high":722,"low":701,"close":722,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":722},"2026-05-12",0.15,0.3,3300,{"date":751,"open":694,"high":694,"low":694,"close":694,"change":316,"percent_change":752,"volume":753,"transactions":9,"vwap":694},"2026-05-11",0.18,4400,{"date":755,"open":654,"high":652,"low":756,"close":652,"change":22,"percent_change":197,"volume":757,"transactions":9,"vwap":652},"2026-05-08",50.35,2800,{"date":759,"open":616,"high":760,"low":616,"close":653,"change":197,"percent_change":198,"volume":761,"transactions":9,"vwap":653},"2026-05-07",50.41,53700,{"date":763,"open":695,"high":695,"low":695,"close":695,"change":447,"percent_change":631,"volume":667,"transactions":9,"vwap":695},"2026-05-06",{"date":765,"open":694,"high":694,"low":694,"close":694,"change":225,"percent_change":225,"volume":667,"transactions":9,"vwap":694},"2026-05-05",{"date":767,"open":711,"high":711,"low":694,"close":694,"change":217,"percent_change":768,"volume":769,"transactions":9,"vwap":694},"2026-05-04",0.2,200,{"date":771,"open":760,"high":760,"low":654,"close":654,"change":310,"percent_change":447,"volume":772,"transactions":9,"vwap":654},"2026-05-01",1700,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":151,"percent_change":418,"volume":667,"transactions":9,"vwap":775},"2026-04-30",50.39,{"date":777,"open":653,"high":653,"low":756,"close":756,"change":216,"percent_change":217,"volume":174,"transactions":9,"vwap":756},"2026-04-29",{"date":779,"open":205,"high":205,"low":205,"close":205,"change":322,"percent_change":329,"volume":667,"transactions":9,"vwap":205},"2026-04-28",{"date":781,"open":640,"high":635,"low":206,"close":206,"change":256,"percent_change":81,"volume":682,"transactions":9,"vwap":206},"2026-04-27",{"date":783,"open":204,"high":204,"low":18,"close":18,"change":329,"percent_change":355,"volume":682,"transactions":9,"vwap":18},"2026-04-24",{"date":785,"open":786,"high":786,"low":238,"close":238,"change":216,"percent_change":217,"volume":667,"transactions":9,"vwap":238},"2026-04-23",50.16,{"date":788,"open":511,"high":511,"low":276,"close":276,"change":151,"percent_change":418,"volume":682,"transactions":9,"vwap":276},"2026-04-22",{"date":790,"open":277,"high":277,"low":596,"close":596,"change":322,"percent_change":329,"volume":667,"transactions":9,"vwap":596},"2026-04-21",{"date":792,"open":793,"high":793,"low":793,"close":793,"change":22,"percent_change":197,"volume":667,"transactions":9,"vwap":793},"2026-04-20",50.02,{"date":795,"open":561,"high":595,"low":561,"close":595,"change":198,"percent_change":388,"volume":724,"transactions":9,"vwap":595},"2026-04-17",{"date":797,"open":277,"high":798,"low":277,"close":277,"change":151,"percent_change":418,"volume":769,"transactions":9,"vwap":277},"2026-04-16",50.099998,{"date":800,"open":595,"high":595,"low":595,"close":595,"change":585,"percent_change":586,"volume":667,"transactions":9,"vwap":595},"2026-04-15",{"date":802,"open":276,"high":798,"low":590,"close":590,"change":329,"percent_change":355,"volume":803,"transactions":9,"vwap":590},"2026-04-14",2000,{"date":805,"open":591,"high":591,"low":793,"close":793,"change":279,"percent_change":382,"volume":667,"transactions":9,"vwap":793},"2026-04-13",{"date":807,"open":584,"high":584,"low":584,"close":584,"change":279,"percent_change":382,"volume":808,"transactions":9,"vwap":584},"2026-04-10",500,{"date":810,"open":793,"high":583,"low":561,"close":561,"change":197,"percent_change":198,"volume":803,"transactions":9,"vwap":561},"2026-04-09",{"date":812,"open":561,"high":583,"low":561,"close":793,"change":585,"percent_change":586,"volume":682,"transactions":9,"vwap":793},"2026-04-08",{"date":814,"open":590,"high":590,"low":591,"close":277,"change":216,"percent_change":217,"volume":625,"transactions":9,"vwap":277},"2026-04-07",{"date":179,"open":583,"high":583,"low":793,"close":793,"change":197,"percent_change":198,"volume":682,"transactions":9,"vwap":793}]