[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PVI":3,"stock-historical-PVI":30,"homepage-market-summary":1195},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PVI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Floating Rate Municipal Income ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.0849,0.51852,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":19,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.87,24.9,24.95,24.8593,-0.03,-0.12,2129,25.09,24.65,7324.507616697211,50,4751,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":18,"start_date":39,"end_date":5},24.62,6896,2516951.411791,-0.04,"2025-04-24",[41,44,54,63,74,82,89,96,105,114,121,126,132,139,146,151,157,166,175,183,188,194,203,208,215,221,231,239,246,254,261,268,273,277,284,290,295,300,306,310,316,325,330,334,340,344,349,355,359,365,372,378,383,388,394,401,409,413,417,422,428,436,439,442,445,448,451,454,457,460,463,466,469,472,474,479,482,485,488,490,493,496,498,500,504,507,510,513,516,519,522,525,527,530,535,537,540,545,548,551,554,557,560,562,564,567,570,574,577,580,583,585,588,591,593,595,597,599,602,605,608,611,613,615,618,621,625,628,631,634,637,640,642,645,648,651,654,657,661,663,666,669,672,675,678,681,683,685,687,690,693,696,699,701,703,706,708,710,712,714,716,718,721,723,725,727,729,731,733,735,738,741,744,747,750,753,755,758,762,764,767,769,772,774,777,779,781,783,786,789,792,795,797,799,802,804,806,808,812,815,817,820,822,824,827,829,831,833,835,837,839,841,843,846,848,850,853,856,859,861,863,865,868,871,873,876,878,880,882,884,887,889,891,894,896,898,903,906,908,911,913,915,917,919,922,924,926,928,930,932,934,936,938,940,943,945,947,949,952,954,957,963,966,968,970,972,974,976,979,981,984,986,989,991,993,996,998,1001,1003,1005,1007,1009,1012,1014,1016,1019,1021,1023,1025,1027,1029,1031,1033,1035,1038,1040,1042,1045,1047,1049,1052,1054,1057,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1086,1088,1090,1092,1095,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1139,1141,1143,1145,1147,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1172,1175,1177,1180,1183,1185,1187,1189,1191,1193],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},32,24.8867,{"date":45,"open":46,"high":47,"low":48,"close":19,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",24.89,24.94,24.88,0.0215,0.09,5337.0705,63,24.9196,{"date":55,"open":56,"high":46,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",24.86,24.8785,-0.0395,-0.16,1126.1505,37,24.8783,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",24.855,24.98,24.821,24.918,-0.032,-0.13,9009.0705,64,24.898,{"date":75,"open":76,"high":25,"low":48,"close":20,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",25,0.13,0.52,66403.0705,358,24.9849,{"date":83,"open":84,"high":19,"low":85,"close":85,"change":38,"percent_change":59,"volume":86,"transactions":87,"vwap":88},"2026-09-29",24.85,24.82,20007.5385,57,24.8946,{"date":90,"open":56,"high":91,"low":56,"close":56,"change":92,"percent_change":93,"volume":94,"transactions":52,"vwap":95},"2026-09-28",24.91,-0.025,-0.1,1892.9099,24.8889,{"date":97,"open":18,"high":47,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-25",24.825,24.885,0.05,0.2,8245.9985,106,24.8757,{"date":106,"open":107,"high":107,"low":108,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-24",24.97,24.835,-0.005,-0.02,1429.5645,52,24.9112,{"date":115,"open":116,"high":18,"low":117,"close":116,"change":118,"percent_change":38,"volume":119,"transactions":52,"vwap":120},"2026-09-23",24.84,24.78,-0.01,7667.0705,24.8281,{"date":122,"open":18,"high":18,"low":84,"close":84,"change":22,"percent_change":23,"volume":123,"transactions":124,"vwap":125},"2026-09-22",4202.0705,27,24.8509,{"date":127,"open":19,"high":91,"low":128,"close":48,"change":109,"percent_change":110,"volume":129,"transactions":130,"vwap":131},"2026-09-21",24.8,5542.0705,51,24.8834,{"date":133,"open":85,"high":19,"low":128,"close":99,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",0.025,0.1,3342.1505,44,24.8204,{"date":140,"open":56,"high":56,"low":56,"close":56,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",0.01,0.04,48.7975,24,24.8661,{"date":147,"open":19,"high":19,"low":128,"close":84,"change":141,"percent_change":142,"volume":148,"transactions":149,"vwap":150},"2026-09-16",775.0705,74,24.8782,{"date":152,"open":117,"high":116,"low":117,"close":116,"change":153,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-15",0,2757.0705,43,24.8175,{"date":158,"open":159,"high":159,"low":160,"close":116,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-14",24.845,24.79,-0.065,-0.26,6100.0705,62,24.8069,{"date":167,"open":116,"high":168,"low":116,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-11",24.9591,24.905,0.045,0.18,1662.1675,38,24.8993,{"date":176,"open":56,"high":48,"low":177,"close":56,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-10",24.826,0.03,0.12,3175.110718,46,24.8434,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":22,"percent_change":23,"volume":186,"transactions":42,"vwap":187},"2026-09-09",24.83,213.0065,24.8365,{"date":189,"open":190,"high":46,"low":56,"close":56,"change":191,"percent_change":192,"volume":193,"transactions":72,"vwap":131},"2026-09-08",24.8799,0.048,0.19,3355.059718,{"date":195,"open":196,"high":185,"low":160,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-04",24.8095,24.812,-0.028,-0.11,1989.459,39,24.8145,{"date":204,"open":160,"high":116,"low":160,"close":116,"change":205,"percent_change":23,"volume":206,"transactions":42,"vwap":207},"2026-09-03",-0.0295,1320.3752,24.8125,{"date":209,"open":210,"high":48,"low":210,"close":211,"change":212,"percent_change":179,"volume":213,"transactions":137,"vwap":214},"2026-09-02",24.81,24.8695,0.0295,5808.41543,24.8413,{"date":216,"open":48,"high":48,"low":116,"close":116,"change":217,"percent_change":218,"volume":219,"transactions":61,"vwap":220},"2026-09-01",-0.075,-0.3,652.3752,24.8493,{"date":222,"open":84,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-31",24.93,24.8001,24.915,0.0661,0.27,36529.9203,147,24.8811,{"date":232,"open":18,"high":19,"low":128,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-28",24.8489,-0.0211,-0.08,9091.4552,73,24.8767,{"date":240,"open":84,"high":18,"low":185,"close":18,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-27",0.035,0.14,5217.3752,54,24.8631,{"date":247,"open":248,"high":56,"low":248,"close":108,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-26",24.76,0.055,0.22,8891.3752,83,24.7893,{"date":255,"open":85,"high":21,"low":117,"close":117,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-25",-0.05,-0.2,18043.75943,335,24.8304,{"date":262,"open":128,"high":185,"low":128,"close":185,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-24",-0.055,-0.22,3577.3752,42,24.8528,{"date":269,"open":48,"high":270,"low":48,"close":99,"change":134,"percent_change":135,"volume":271,"transactions":244,"vwap":272},"2026-08-21",24.96,3409.4552,24.9096,{"date":274,"open":48,"high":48,"low":56,"close":56,"change":141,"percent_change":142,"volume":275,"transactions":155,"vwap":276},"2026-08-20",2921.3752,24.921,{"date":278,"open":279,"high":280,"low":85,"close":84,"change":109,"percent_change":110,"volume":281,"transactions":282,"vwap":283},"2026-08-19",24.8984,24.8999,1728.3752,30,24.8684,{"date":285,"open":84,"high":65,"low":84,"close":65,"change":286,"percent_change":287,"volume":288,"transactions":282,"vwap":289},"2026-08-18",0.005,0.02,594.7896,24.8573,{"date":291,"open":185,"high":84,"low":128,"close":84,"change":141,"percent_change":142,"volume":292,"transactions":293,"vwap":294},"2026-08-17",2355.7896,28,24.8279,{"date":296,"open":91,"high":91,"low":116,"close":116,"change":153,"percent_change":153,"volume":297,"transactions":298,"vwap":299},"2026-08-14",184.829408,23,24.8913,{"date":301,"open":116,"high":116,"low":116,"close":116,"change":287,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-13",0.08,485.7896,29,24.8598,{"date":307,"open":160,"high":185,"low":160,"close":85,"change":153,"percent_change":153,"volume":308,"transactions":76,"vwap":309},"2026-08-12",1690.7896,24.8319,{"date":311,"open":312,"high":313,"low":160,"close":85,"change":141,"percent_change":142,"volume":314,"transactions":298,"vwap":315},"2026-08-11",24.7901,24.8699,744.829809,24.8314,{"date":317,"open":46,"high":318,"low":319,"close":210,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-10",24.92,24.75,-0.045,-0.18,63651.368368,92,24.8122,{"date":326,"open":185,"high":48,"low":185,"close":65,"change":109,"percent_change":110,"volume":327,"transactions":328,"vwap":329},"2026-08-07",7077.3191,33,24.8322,{"date":331,"open":117,"high":19,"low":117,"close":56,"change":109,"percent_change":110,"volume":332,"transactions":112,"vwap":333},"2026-08-06",6569.9012,24.8508,{"date":335,"open":48,"high":48,"low":116,"close":336,"change":241,"percent_change":242,"volume":337,"transactions":338,"vwap":339},"2026-08-05",24.865,2722.9012,45,24.8561,{"date":341,"open":117,"high":185,"low":117,"close":185,"change":287,"percent_change":302,"volume":342,"transactions":124,"vwap":343},"2026-08-04",833.9012,24.8293,{"date":345,"open":117,"high":84,"low":117,"close":210,"change":110,"percent_change":235,"volume":346,"transactions":347,"vwap":348},"2026-08-03",3356.9012,35,24.7952,{"date":350,"open":185,"high":185,"low":185,"close":185,"change":351,"percent_change":352,"volume":353,"transactions":76,"vwap":354},"2026-07-31",-0.015,-0.06,1052.9812,24.8301,{"date":356,"open":46,"high":19,"low":159,"close":159,"change":287,"percent_change":302,"volume":357,"transactions":144,"vwap":358},"2026-07-30",1023.9012,24.8585,{"date":360,"open":116,"high":361,"low":98,"close":98,"change":241,"percent_change":242,"volume":362,"transactions":363,"vwap":364},"2026-07-29",24.9014,674.9012,21,24.8616,{"date":366,"open":367,"high":368,"low":369,"close":160,"change":178,"percent_change":179,"volume":370,"transactions":137,"vwap":371},"2026-07-28",24.74,24.8584,24.73,4419.9064,24.7929,{"date":373,"open":210,"high":210,"low":374,"close":248,"change":153,"percent_change":153,"volume":375,"transactions":376,"vwap":377},"2026-07-27",24.72,8364.2692,60,24.6991,{"date":379,"open":128,"high":85,"low":248,"close":248,"change":38,"percent_change":59,"volume":380,"transactions":381,"vwap":382},"2026-07-24",7358.9812,82,24.7891,{"date":384,"open":128,"high":84,"low":367,"close":128,"change":153,"percent_change":153,"volume":385,"transactions":386,"vwap":387},"2026-07-23",2967.9012,40,24.8043,{"date":389,"open":128,"high":128,"low":390,"close":128,"change":391,"percent_change":352,"volume":392,"transactions":76,"vwap":393},"2026-07-22",24.785,-0.0143,1001.7552,24.7913,{"date":395,"open":367,"high":116,"low":367,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":42,"vwap":400},"2026-07-21",24.8143,0.0793,0.32,1638.9012,24.8003,{"date":402,"open":369,"high":84,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":181,"vwap":408},"2026-07-20",24.71,24.735,-0.115,-0.46,3407.9312,24.7472,{"date":410,"open":84,"high":84,"low":84,"close":84,"change":153,"percent_change":153,"volume":411,"transactions":144,"vwap":412},"2026-07-17",459.9812,24.8313,{"date":414,"open":84,"high":84,"low":84,"close":84,"change":286,"percent_change":287,"volume":415,"transactions":293,"vwap":416},"2026-07-16",294.00811,24.7907,{"date":418,"open":319,"high":419,"low":319,"close":159,"change":286,"percent_change":287,"volume":420,"transactions":293,"vwap":421},"2026-07-15",24.8716,616.9012,24.8213,{"date":423,"open":128,"high":116,"low":128,"close":116,"change":50,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-14",0.36,683.9012,20,24.8005,{"date":429,"open":430,"high":431,"low":367,"close":319,"change":432,"percent_change":433,"volume":434,"transactions":229,"vwap":435},"2026-07-13",24.7543,24.859,-0.09,-0.36,110914.9012,24.77,{"date":437,"open":107,"high":107,"low":116,"close":116,"change":141,"percent_change":142,"volume":438,"transactions":9,"vwap":116},"2026-07-10",1900,{"date":440,"open":116,"high":318,"low":185,"close":185,"change":38,"percent_change":59,"volume":441,"transactions":9,"vwap":185},"2026-07-09",5200,{"date":443,"open":18,"high":18,"low":18,"close":18,"change":153,"percent_change":153,"volume":444,"transactions":9,"vwap":18},"2026-07-08",200,{"date":446,"open":210,"high":18,"low":210,"close":18,"change":153,"percent_change":153,"volume":447,"transactions":9,"vwap":18},"2026-07-07",500,{"date":449,"open":84,"high":18,"low":85,"close":18,"change":110,"percent_change":235,"volume":450,"transactions":9,"vwap":18},"2026-07-06",9300,{"date":452,"open":223,"high":223,"low":84,"close":46,"change":118,"percent_change":38,"volume":453,"transactions":9,"vwap":46},"2026-07-02",3200,{"date":455,"open":84,"high":318,"low":84,"close":19,"change":141,"percent_change":142,"volume":456,"transactions":9,"vwap":19},"2026-07-01",10500,{"date":458,"open":85,"high":46,"low":85,"close":46,"change":118,"percent_change":38,"volume":459,"transactions":9,"vwap":46},"2026-06-30",4600,{"date":461,"open":19,"high":318,"low":46,"close":19,"change":178,"percent_change":179,"volume":462,"transactions":9,"vwap":19},"2026-06-29",1100,{"date":464,"open":210,"high":318,"low":210,"close":18,"change":141,"percent_change":142,"volume":465,"transactions":9,"vwap":18},"2026-06-26",3100,{"date":467,"open":84,"high":318,"low":84,"close":56,"change":38,"percent_change":59,"volume":468,"transactions":9,"vwap":56},"2026-06-25",5900,{"date":470,"open":84,"high":19,"low":84,"close":19,"change":50,"percent_change":424,"volume":471,"transactions":9,"vwap":19},"2026-06-24",4300,{"date":473,"open":319,"high":46,"low":319,"close":210,"change":118,"percent_change":38,"volume":462,"transactions":9,"vwap":210},"2026-06-23",{"date":475,"open":85,"high":18,"low":248,"close":85,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":85},"2026-06-22",-0.07,-0.28,13500,{"date":480,"open":56,"high":91,"low":210,"close":46,"change":287,"percent_change":302,"volume":481,"transactions":9,"vwap":46},"2026-06-18",1800,{"date":483,"open":223,"high":223,"low":56,"close":18,"change":118,"percent_change":38,"volume":484,"transactions":9,"vwap":18},"2026-06-17",800,{"date":486,"open":128,"high":20,"low":128,"close":48,"change":287,"percent_change":302,"volume":487,"transactions":9,"vwap":48},"2026-06-16",6000,{"date":489,"open":318,"high":318,"low":56,"close":56,"change":141,"percent_change":142,"volume":484,"transactions":9,"vwap":56},"2026-06-15",{"date":491,"open":435,"high":318,"low":435,"close":84,"change":22,"percent_change":23,"volume":492,"transactions":9,"vwap":84},"2026-06-12",7300,{"date":494,"open":223,"high":270,"low":117,"close":48,"change":141,"percent_change":142,"volume":495,"transactions":9,"vwap":48},"2026-06-11",15700,{"date":497,"open":18,"high":47,"low":84,"close":18,"change":287,"percent_change":302,"volume":441,"transactions":9,"vwap":18},"2026-06-10",{"date":499,"open":46,"high":46,"low":185,"close":84,"change":38,"percent_change":59,"volume":453,"transactions":9,"vwap":84},"2026-06-09",{"date":501,"open":84,"high":223,"low":84,"close":46,"change":142,"percent_change":502,"volume":503,"transactions":9,"vwap":46},"2026-06-08",0.16,4200,{"date":505,"open":91,"high":91,"low":84,"close":84,"change":141,"percent_change":142,"volume":506,"transactions":9,"vwap":84},"2026-06-05",2600,{"date":508,"open":48,"high":19,"low":116,"close":116,"change":256,"percent_change":257,"volume":509,"transactions":9,"vwap":116},"2026-06-04",300,{"date":511,"open":435,"high":46,"low":435,"close":46,"change":287,"percent_change":302,"volume":512,"transactions":9,"vwap":46},"2026-06-03",7800,{"date":514,"open":369,"high":91,"low":369,"close":18,"change":50,"percent_change":424,"volume":515,"transactions":9,"vwap":18},"2026-06-02",166400,{"date":517,"open":128,"high":85,"low":319,"close":117,"change":110,"percent_change":235,"volume":518,"transactions":9,"vwap":117},"2026-06-01",6900,{"date":520,"open":117,"high":85,"low":117,"close":128,"change":141,"percent_change":142,"volume":521,"transactions":9,"vwap":128},"2026-05-29",8500,{"date":523,"open":48,"high":48,"low":248,"close":160,"change":476,"percent_change":477,"volume":524,"transactions":9,"vwap":160},"2026-05-28",8100,{"date":526,"open":18,"high":19,"low":84,"close":56,"change":141,"percent_change":142,"volume":481,"transactions":9,"vwap":56},"2026-05-27",{"date":528,"open":56,"high":56,"low":210,"close":84,"change":110,"percent_change":235,"volume":529,"transactions":9,"vwap":84},"2026-05-26",34700,{"date":531,"open":18,"high":18,"low":56,"close":18,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":18},"2026-05-22",0.06,0.24,600,{"date":536,"open":85,"high":85,"low":210,"close":210,"change":118,"percent_change":38,"volume":468,"transactions":9,"vwap":210},"2026-05-21",{"date":538,"open":117,"high":85,"low":117,"close":85,"change":141,"percent_change":142,"volume":539,"transactions":9,"vwap":85},"2026-05-20",2300,{"date":541,"open":403,"high":210,"low":403,"close":210,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":210},"2026-05-19",0.07,0.28,5300,{"date":546,"open":85,"high":85,"low":403,"close":367,"change":199,"percent_change":547,"volume":503,"transactions":9,"vwap":367},"2026-05-18",-0.44,{"date":549,"open":435,"high":84,"low":435,"close":84,"change":118,"percent_change":38,"volume":550,"transactions":9,"vwap":84},"2026-05-15",900,{"date":552,"open":85,"high":223,"low":85,"close":56,"change":141,"percent_change":142,"volume":553,"transactions":9,"vwap":56},"2026-05-14",3300,{"date":555,"open":223,"high":20,"low":84,"close":84,"change":118,"percent_change":38,"volume":556,"transactions":9,"vwap":84},"2026-05-13",1400,{"date":558,"open":248,"high":56,"low":248,"close":56,"change":100,"percent_change":101,"volume":559,"transactions":9,"vwap":56},"2026-05-12",6500,{"date":561,"open":248,"high":210,"low":248,"close":210,"change":287,"percent_change":302,"volume":441,"transactions":9,"vwap":210},"2026-05-11",{"date":563,"open":435,"high":160,"low":319,"close":160,"change":22,"percent_change":23,"volume":518,"transactions":9,"vwap":160},"2026-05-08",{"date":565,"open":107,"high":107,"low":248,"close":85,"change":542,"percent_change":543,"volume":566,"transactions":9,"vwap":85},"2026-05-07",7400,{"date":568,"open":319,"high":435,"low":374,"close":319,"change":153,"percent_change":153,"volume":569,"transactions":9,"vwap":319},"2026-05-06",16600,{"date":571,"open":128,"high":210,"low":572,"close":319,"change":22,"percent_change":23,"volume":573,"transactions":9,"vwap":319},"2026-05-05",24.7,9400,{"date":575,"open":47,"high":47,"low":117,"close":117,"change":110,"percent_change":235,"volume":576,"transactions":9,"vwap":117},"2026-05-04",1500,{"date":578,"open":128,"high":85,"low":160,"close":128,"change":110,"percent_change":235,"volume":579,"transactions":9,"vwap":128},"2026-05-01",4100,{"date":581,"open":85,"high":85,"low":210,"close":85,"change":38,"percent_change":59,"volume":582,"transactions":9,"vwap":85},"2026-04-30",4400,{"date":584,"open":19,"high":223,"low":84,"close":56,"change":532,"percent_change":533,"volume":582,"transactions":9,"vwap":56},"2026-04-29",{"date":586,"open":128,"high":210,"low":128,"close":128,"change":141,"percent_change":142,"volume":587,"transactions":9,"vwap":128},"2026-04-28",5400,{"date":589,"open":116,"high":116,"low":160,"close":160,"change":287,"percent_change":302,"volume":590,"transactions":9,"vwap":160},"2026-04-27",700,{"date":592,"open":319,"high":435,"low":319,"close":435,"change":100,"percent_change":101,"volume":534,"transactions":9,"vwap":435},"2026-04-24",{"date":594,"open":369,"high":369,"low":374,"close":374,"change":153,"percent_change":153,"volume":447,"transactions":9,"vwap":374},"2026-04-23",{"date":596,"open":367,"high":117,"low":374,"close":374,"change":287,"percent_change":302,"volume":534,"transactions":9,"vwap":374},"2026-04-22",{"date":598,"open":46,"high":46,"low":572,"close":572,"change":22,"percent_change":23,"volume":579,"transactions":9,"vwap":572},"2026-04-21",{"date":600,"open":85,"high":85,"low":369,"close":369,"change":110,"percent_change":235,"volume":601,"transactions":9,"vwap":369},"2026-04-20",2900,{"date":603,"open":210,"high":210,"low":319,"close":319,"change":153,"percent_change":153,"volume":604,"transactions":9,"vwap":319},"2026-04-17",1600,{"date":606,"open":117,"high":47,"low":319,"close":319,"change":141,"percent_change":142,"volume":607,"transactions":9,"vwap":319},"2026-04-16",7200,{"date":609,"open":84,"high":84,"low":367,"close":367,"change":153,"percent_change":153,"volume":610,"transactions":9,"vwap":367},"2026-04-15",25300,{"date":612,"open":84,"high":84,"low":367,"close":367,"change":118,"percent_change":38,"volume":590,"transactions":9,"vwap":367},"2026-04-14",{"date":614,"open":319,"high":46,"low":319,"close":319,"change":141,"percent_change":142,"volume":438,"transactions":9,"vwap":319},"2026-04-13",{"date":616,"open":160,"high":91,"low":367,"close":367,"change":110,"percent_change":235,"volume":617,"transactions":9,"vwap":367},"2026-04-10",5500,{"date":619,"open":572,"high":56,"low":620,"close":248,"change":153,"percent_change":153,"volume":524,"transactions":9,"vwap":248},"2026-04-09",24.67,{"date":622,"open":318,"high":318,"low":248,"close":248,"change":235,"percent_change":623,"volume":624,"transactions":9,"vwap":248},"2026-04-08",-0.32,13100,{"date":626,"open":85,"high":48,"low":85,"close":116,"change":178,"percent_change":179,"volume":627,"transactions":9,"vwap":116},"2026-04-07",30500,{"date":629,"open":48,"high":48,"low":210,"close":210,"change":432,"percent_change":433,"volume":630,"transactions":9,"vwap":210},"2026-04-06",2800,{"date":632,"open":160,"high":19,"low":160,"close":19,"change":178,"percent_change":179,"volume":633,"transactions":9,"vwap":19},"2026-04-02",2500,{"date":635,"open":210,"high":19,"low":210,"close":18,"change":153,"percent_change":153,"volume":636,"transactions":9,"vwap":18},"2026-04-01",1700,{"date":638,"open":85,"high":46,"low":435,"close":18,"change":100,"percent_change":101,"volume":639,"transactions":9,"vwap":18},"2026-03-31",13600,{"date":641,"open":48,"high":48,"low":210,"close":85,"change":235,"percent_change":623,"volume":630,"transactions":9,"vwap":85},"2026-03-30",{"date":643,"open":46,"high":47,"low":116,"close":19,"change":532,"percent_change":533,"volume":644,"transactions":9,"vwap":19},"2026-03-27",24800,{"date":646,"open":248,"high":91,"low":248,"close":116,"change":153,"percent_change":153,"volume":647,"transactions":9,"vwap":116},"2026-03-26",18500,{"date":649,"open":116,"high":91,"low":128,"close":116,"change":22,"percent_change":23,"volume":650,"transactions":9,"vwap":116},"2026-03-25",2000,{"date":652,"open":116,"high":18,"low":319,"close":18,"change":178,"percent_change":179,"volume":653,"transactions":9,"vwap":18},"2026-03-24",11700,{"date":655,"open":116,"high":116,"low":367,"close":116,"change":141,"percent_change":142,"volume":656,"transactions":9,"vwap":116},"2026-03-23",9600,{"date":658,"open":185,"high":116,"low":248,"close":185,"change":352,"percent_change":659,"volume":660,"transactions":9,"vwap":185},"2026-03-20",-0.24,3500,{"date":662,"open":248,"high":223,"low":248,"close":46,"change":100,"percent_change":101,"volume":481,"transactions":9,"vwap":46},"2026-03-19",{"date":664,"open":48,"high":19,"low":210,"close":116,"change":256,"percent_change":257,"volume":665,"transactions":9,"vwap":116},"2026-03-18",5600,{"date":667,"open":91,"high":91,"low":84,"close":46,"change":287,"percent_change":302,"volume":668,"transactions":9,"vwap":46},"2026-03-17",12900,{"date":670,"open":248,"high":46,"low":369,"close":18,"change":141,"percent_change":142,"volume":671,"transactions":9,"vwap":18},"2026-03-16",3000,{"date":673,"open":46,"high":46,"low":210,"close":56,"change":100,"percent_change":101,"volume":674,"transactions":9,"vwap":56},"2026-03-13",12200,{"date":676,"open":248,"high":210,"low":319,"close":210,"change":532,"percent_change":533,"volume":677,"transactions":9,"vwap":210},"2026-03-12",9700,{"date":679,"open":374,"high":160,"low":374,"close":319,"change":110,"percent_change":235,"volume":680,"transactions":9,"vwap":319},"2026-03-11",1300,{"date":682,"open":117,"high":117,"low":374,"close":435,"change":118,"percent_change":38,"volume":539,"transactions":9,"vwap":435},"2026-03-10",{"date":684,"open":116,"high":116,"low":374,"close":117,"change":178,"percent_change":179,"volume":438,"transactions":9,"vwap":117},"2026-03-09",{"date":686,"open":248,"high":117,"low":374,"close":319,"change":110,"percent_change":235,"volume":573,"transactions":9,"vwap":319},"2026-03-06",{"date":688,"open":248,"high":117,"low":248,"close":435,"change":118,"percent_change":38,"volume":689,"transactions":9,"vwap":435},"2026-03-05",5100,{"date":691,"open":128,"high":18,"low":248,"close":117,"change":287,"percent_change":302,"volume":692,"transactions":9,"vwap":117},"2026-03-04",10000,{"date":694,"open":128,"high":128,"low":248,"close":248,"change":153,"percent_change":153,"volume":695,"transactions":9,"vwap":248},"2026-03-03",11400,{"date":697,"open":620,"high":435,"low":620,"close":248,"change":141,"percent_change":142,"volume":698,"transactions":9,"vwap":248},"2026-03-02",3800,{"date":700,"open":117,"high":128,"low":369,"close":319,"change":153,"percent_change":153,"volume":553,"transactions":9,"vwap":319},"2026-02-27",{"date":702,"open":367,"high":117,"low":367,"close":319,"change":141,"percent_change":142,"volume":438,"transactions":9,"vwap":319},"2026-02-26",{"date":704,"open":318,"high":318,"low":374,"close":367,"change":118,"percent_change":38,"volume":705,"transactions":9,"vwap":367},"2026-02-25",2400,{"date":707,"open":435,"high":128,"low":572,"close":319,"change":153,"percent_change":153,"volume":556,"transactions":9,"vwap":319},"2026-02-24",{"date":709,"open":319,"high":319,"low":319,"close":319,"change":153,"percent_change":153,"volume":447,"transactions":9,"vwap":319},"2026-02-23",{"date":711,"open":319,"high":319,"low":319,"close":319,"change":141,"percent_change":142,"volume":444,"transactions":9,"vwap":319},"2026-02-20",{"date":713,"open":367,"high":117,"low":369,"close":367,"change":110,"percent_change":235,"volume":481,"transactions":9,"vwap":367},"2026-02-19",{"date":715,"open":160,"high":160,"low":319,"close":248,"change":153,"percent_change":153,"volume":689,"transactions":9,"vwap":248},"2026-02-18",{"date":717,"open":84,"high":84,"low":319,"close":248,"change":38,"percent_change":59,"volume":582,"transactions":9,"vwap":248},"2026-02-17",{"date":719,"open":160,"high":210,"low":367,"close":128,"change":287,"percent_change":302,"volume":720,"transactions":9,"vwap":128},"2026-02-13",15800,{"date":722,"open":319,"high":185,"low":319,"close":117,"change":110,"percent_change":235,"volume":576,"transactions":9,"vwap":117},"2026-02-12",{"date":724,"open":248,"high":128,"low":248,"close":128,"change":178,"percent_change":179,"volume":576,"transactions":9,"vwap":128},"2026-02-11",{"date":726,"open":319,"high":435,"low":319,"close":435,"change":153,"percent_change":153,"volume":444,"transactions":9,"vwap":435},"2026-02-10",{"date":728,"open":435,"high":160,"low":369,"close":435,"change":142,"percent_change":502,"volume":705,"transactions":9,"vwap":435},"2026-02-09",{"date":730,"open":19,"high":19,"low":369,"close":369,"change":38,"percent_change":59,"volume":579,"transactions":9,"vwap":369},"2026-02-06",{"date":732,"open":319,"high":128,"low":319,"close":435,"change":153,"percent_change":153,"volume":556,"transactions":9,"vwap":435},"2026-02-05",{"date":734,"open":185,"high":185,"low":319,"close":435,"change":199,"percent_change":547,"volume":579,"transactions":9,"vwap":435},"2026-02-04",{"date":736,"open":248,"high":19,"low":248,"close":48,"change":532,"percent_change":533,"volume":737,"transactions":9,"vwap":48},"2026-02-03",3600,{"date":739,"open":56,"high":46,"low":367,"close":85,"change":141,"percent_change":142,"volume":740,"transactions":9,"vwap":85},"2026-02-02",7500,{"date":742,"open":210,"high":19,"low":319,"close":210,"change":256,"percent_change":257,"volume":743,"transactions":9,"vwap":210},"2026-01-30",18200,{"date":745,"open":185,"high":56,"low":572,"close":56,"change":302,"percent_change":398,"volume":746,"transactions":9,"vwap":56},"2026-01-29",9900,{"date":748,"open":435,"high":128,"low":435,"close":117,"change":287,"percent_change":302,"volume":749,"transactions":9,"vwap":117},"2026-01-28",2200,{"date":751,"open":319,"high":248,"low":403,"close":248,"change":287,"percent_change":302,"volume":752,"transactions":9,"vwap":248},"2026-01-27",4700,{"date":754,"open":248,"high":248,"low":367,"close":367,"change":141,"percent_change":142,"volume":509,"transactions":9,"vwap":367},"2026-01-26",{"date":756,"open":46,"high":46,"low":403,"close":369,"change":178,"percent_change":179,"volume":757,"transactions":9,"vwap":369},"2026-01-23",6800,{"date":759,"open":403,"high":117,"low":760,"close":572,"change":110,"percent_change":235,"volume":761,"transactions":9,"vwap":572},"2026-01-22",24.66,14700,{"date":763,"open":248,"high":435,"low":403,"close":374,"change":476,"percent_change":477,"volume":737,"transactions":9,"vwap":374},"2026-01-21",{"date":765,"open":56,"high":56,"low":435,"close":160,"change":352,"percent_change":659,"volume":766,"transactions":9,"vwap":160},"2026-01-20",8900,{"date":768,"open":185,"high":18,"low":185,"close":84,"change":110,"percent_change":235,"volume":633,"transactions":9,"vwap":84},"2026-01-16",{"date":770,"open":18,"high":48,"low":18,"close":18,"change":141,"percent_change":142,"volume":771,"transactions":9,"vwap":18},"2026-01-15",13700,{"date":773,"open":46,"high":20,"low":210,"close":56,"change":110,"percent_change":235,"volume":749,"transactions":9,"vwap":56},"2026-01-14",{"date":775,"open":318,"high":318,"low":128,"close":48,"change":153,"percent_change":153,"volume":776,"transactions":9,"vwap":48},"2026-01-13",5800,{"date":778,"open":185,"high":48,"low":185,"close":48,"change":142,"percent_change":502,"volume":550,"transactions":9,"vwap":48},"2026-01-12",{"date":780,"open":116,"high":116,"low":116,"close":116,"change":110,"percent_change":235,"volume":444,"transactions":9,"vwap":116},"2026-01-09",{"date":782,"open":116,"high":56,"low":435,"close":56,"change":142,"percent_change":502,"volume":484,"transactions":9,"vwap":56},"2026-01-08",{"date":784,"open":85,"high":85,"low":319,"close":85,"change":352,"percent_change":659,"volume":785,"transactions":9,"vwap":85},"2026-01-07",23100,{"date":787,"open":46,"high":46,"low":85,"close":48,"change":118,"percent_change":38,"volume":788,"transactions":9,"vwap":48},"2026-01-06",10100,{"date":790,"open":84,"high":20,"low":128,"close":46,"change":178,"percent_change":179,"volume":791,"transactions":9,"vwap":46},"2026-01-05",28100,{"date":793,"open":85,"high":56,"low":160,"close":56,"change":352,"percent_change":659,"volume":794,"transactions":9,"vwap":56},"2026-01-02",4900,{"date":796,"open":435,"high":318,"low":435,"close":318,"change":100,"percent_change":101,"volume":462,"transactions":9,"vwap":318},"2025-12-31",{"date":798,"open":210,"high":91,"low":210,"close":18,"change":153,"percent_change":153,"volume":550,"transactions":9,"vwap":18},"2025-12-30",{"date":800,"open":18,"high":18,"low":18,"close":18,"change":141,"percent_change":142,"volume":801,"transactions":9,"vwap":18},"2025-12-29",1200,{"date":803,"open":56,"high":56,"low":56,"close":56,"change":118,"percent_change":38,"volume":447,"transactions":9,"vwap":56},"2025-12-26",{"date":805,"open":18,"high":18,"low":18,"close":18,"change":153,"percent_change":153,"volume":509,"transactions":9,"vwap":18},"2025-12-24",{"date":807,"open":185,"high":20,"low":185,"close":18,"change":38,"percent_change":59,"volume":689,"transactions":9,"vwap":18},"2025-12-23",{"date":809,"open":117,"high":223,"low":435,"close":91,"change":179,"percent_change":810,"volume":811,"transactions":9,"vwap":91},"2025-12-22",0.48,49100,{"date":813,"open":91,"high":91,"low":117,"close":160,"change":352,"percent_change":659,"volume":814,"transactions":9,"vwap":160},"2025-12-19",7700,{"date":816,"open":20,"high":20,"low":248,"close":84,"change":287,"percent_change":302,"volume":636,"transactions":9,"vwap":84},"2025-12-18",{"date":818,"open":56,"high":56,"low":435,"close":185,"change":141,"percent_change":142,"volume":819,"transactions":9,"vwap":185},"2025-12-17",11000,{"date":821,"open":319,"high":48,"low":319,"close":85,"change":142,"percent_change":502,"volume":481,"transactions":9,"vwap":85},"2025-12-16",{"date":823,"open":128,"high":128,"low":248,"close":117,"change":22,"percent_change":23,"volume":453,"transactions":9,"vwap":117},"2025-12-15",{"date":825,"open":435,"high":210,"low":367,"close":210,"change":287,"percent_change":302,"volume":826,"transactions":9,"vwap":210},"2025-12-12",16700,{"date":828,"open":128,"high":210,"low":248,"close":160,"change":153,"percent_change":153,"volume":465,"transactions":9,"vwap":160},"2025-12-11",{"date":830,"open":56,"high":56,"low":248,"close":160,"change":352,"percent_change":659,"volume":617,"transactions":9,"vwap":160},"2025-12-10",{"date":832,"open":48,"high":48,"low":248,"close":84,"change":532,"percent_change":533,"volume":481,"transactions":9,"vwap":84},"2025-12-09",{"date":834,"open":435,"high":85,"low":435,"close":160,"change":118,"percent_change":38,"volume":650,"transactions":9,"vwap":160},"2025-12-08",{"date":836,"open":160,"high":128,"low":117,"close":128,"change":22,"percent_change":23,"volume":534,"transactions":9,"vwap":128},"2025-12-05",{"date":838,"open":84,"high":91,"low":117,"close":185,"change":118,"percent_change":38,"volume":671,"transactions":9,"vwap":185},"2025-12-04",{"date":840,"open":435,"high":91,"low":435,"close":116,"change":153,"percent_change":153,"volume":544,"transactions":9,"vwap":116},"2025-12-03",{"date":842,"open":435,"high":56,"low":248,"close":116,"change":100,"percent_change":101,"volume":698,"transactions":9,"vwap":116},"2025-12-02",{"date":844,"open":48,"high":91,"low":319,"close":160,"change":476,"percent_change":477,"volume":845,"transactions":9,"vwap":160},"2025-12-01",26300,{"date":847,"open":56,"high":56,"low":56,"close":56,"change":287,"percent_change":302,"volume":590,"transactions":9,"vwap":56},"2025-11-28",{"date":849,"open":18,"high":19,"low":116,"close":116,"change":118,"percent_change":38,"volume":680,"transactions":9,"vwap":116},"2025-11-26",{"date":851,"open":374,"high":223,"low":374,"close":84,"change":302,"percent_change":398,"volume":852,"transactions":9,"vwap":84},"2025-11-25",14300,{"date":854,"open":26,"high":85,"low":26,"close":435,"change":93,"percent_change":855,"volume":587,"transactions":9,"vwap":435},"2025-11-24",-0.4,{"date":857,"open":160,"high":18,"low":117,"close":18,"change":153,"percent_change":153,"volume":858,"transactions":9,"vwap":18},"2025-11-21",25700,{"date":860,"open":84,"high":18,"low":160,"close":18,"change":153,"percent_change":153,"volume":576,"transactions":9,"vwap":18},"2025-11-20",{"date":862,"open":223,"high":270,"low":160,"close":18,"change":153,"percent_change":153,"volume":559,"transactions":9,"vwap":18},"2025-11-19",{"date":864,"open":117,"high":47,"low":117,"close":18,"change":50,"percent_change":424,"volume":503,"transactions":9,"vwap":18},"2025-11-18",{"date":866,"open":369,"high":85,"low":369,"close":117,"change":141,"percent_change":142,"volume":867,"transactions":9,"vwap":117},"2025-11-17",4800,{"date":869,"open":116,"high":116,"low":870,"close":435,"change":38,"percent_change":59,"volume":826,"transactions":9,"vwap":435},"2025-11-14",24.69,{"date":872,"open":435,"high":210,"low":435,"close":210,"change":141,"percent_change":142,"volume":650,"transactions":9,"vwap":210},"2025-11-13",{"date":874,"open":56,"high":56,"low":128,"close":128,"change":352,"percent_change":659,"volume":875,"transactions":9,"vwap":128},"2025-11-12",21500,{"date":877,"open":116,"high":19,"low":160,"close":56,"change":287,"percent_change":302,"volume":671,"transactions":9,"vwap":56},"2025-11-11",{"date":879,"open":117,"high":46,"low":117,"close":116,"change":178,"percent_change":179,"volume":689,"transactions":9,"vwap":116},"2025-11-10",{"date":881,"open":210,"high":48,"low":160,"close":210,"change":38,"percent_change":59,"volume":660,"transactions":9,"vwap":210},"2025-11-07",{"date":883,"open":116,"high":46,"low":160,"close":84,"change":118,"percent_change":38,"volume":671,"transactions":9,"vwap":84},"2025-11-06",{"date":885,"open":435,"high":47,"low":435,"close":56,"change":153,"percent_change":153,"volume":886,"transactions":9,"vwap":56},"2025-11-05",27800,{"date":888,"open":91,"high":47,"low":185,"close":56,"change":141,"percent_change":142,"volume":604,"transactions":9,"vwap":56},"2025-11-04",{"date":890,"open":46,"high":91,"low":84,"close":84,"change":141,"percent_change":142,"volume":801,"transactions":9,"vwap":84},"2025-11-03",{"date":892,"open":19,"high":223,"low":248,"close":116,"change":287,"percent_change":302,"volume":893,"transactions":9,"vwap":116},"2025-10-31",8200,{"date":895,"open":160,"high":116,"low":117,"close":85,"change":532,"percent_change":533,"volume":492,"transactions":9,"vwap":85},"2025-10-30",{"date":897,"open":210,"high":210,"low":248,"close":248,"change":110,"percent_change":235,"volume":680,"transactions":9,"vwap":248},"2025-10-29",{"date":899,"open":128,"high":128,"low":319,"close":117,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":117},"2025-10-28",-0.14,-0.56,8700,{"date":904,"open":572,"high":318,"low":572,"close":318,"change":302,"percent_change":398,"volume":905,"transactions":9,"vwap":318},"2025-10-27",23600,{"date":907,"open":56,"high":270,"low":116,"close":116,"change":141,"percent_change":142,"volume":746,"transactions":9,"vwap":116},"2025-10-24",{"date":909,"open":185,"high":185,"low":185,"close":185,"change":141,"percent_change":142,"volume":910,"transactions":9,"vwap":185},"2025-10-23",100,{"date":912,"open":128,"high":46,"low":128,"close":85,"change":287,"percent_change":302,"volume":579,"transactions":9,"vwap":85},"2025-10-22",{"date":914,"open":128,"high":210,"low":374,"close":128,"change":153,"percent_change":153,"volume":636,"transactions":9,"vwap":128},"2025-10-21",{"date":916,"open":318,"high":318,"low":160,"close":128,"change":476,"percent_change":477,"volume":801,"transactions":9,"vwap":128},"2025-10-20",{"date":918,"open":270,"high":270,"low":435,"close":18,"change":141,"percent_change":142,"volume":503,"transactions":9,"vwap":18},"2025-10-17",{"date":920,"open":20,"high":20,"low":84,"close":56,"change":256,"percent_change":257,"volume":921,"transactions":9,"vwap":56},"2025-10-16",7600,{"date":923,"open":318,"high":223,"low":91,"close":91,"change":287,"percent_change":302,"volume":550,"transactions":9,"vwap":91},"2025-10-15",{"date":925,"open":46,"high":46,"low":84,"close":46,"change":153,"percent_change":153,"volume":484,"transactions":9,"vwap":46},"2025-10-14",{"date":927,"open":84,"high":46,"low":84,"close":46,"change":118,"percent_change":38,"volume":550,"transactions":9,"vwap":46},"2025-10-13",{"date":929,"open":48,"high":47,"low":48,"close":19,"change":178,"percent_change":179,"volume":587,"transactions":9,"vwap":19},"2025-10-10",{"date":931,"open":56,"high":91,"low":56,"close":18,"change":118,"percent_change":38,"volume":650,"transactions":9,"vwap":18},"2025-10-09",{"date":933,"open":91,"high":91,"low":18,"close":48,"change":141,"percent_change":142,"volume":650,"transactions":9,"vwap":48},"2025-10-08",{"date":935,"open":91,"high":91,"low":185,"close":18,"change":142,"percent_change":502,"volume":503,"transactions":9,"vwap":18},"2025-10-07",{"date":937,"open":46,"high":91,"low":185,"close":185,"change":118,"percent_change":38,"volume":601,"transactions":9,"vwap":185},"2025-10-06",{"date":939,"open":18,"high":19,"low":116,"close":116,"change":235,"percent_change":623,"volume":705,"transactions":9,"vwap":116},"2025-10-03",{"date":941,"open":56,"high":318,"low":185,"close":318,"change":50,"percent_change":424,"volume":942,"transactions":9,"vwap":318},"2025-10-02",14800,{"date":944,"open":18,"high":18,"low":185,"close":185,"change":153,"percent_change":153,"volume":447,"transactions":9,"vwap":185},"2025-10-01",{"date":946,"open":572,"high":46,"low":572,"close":185,"change":352,"percent_change":659,"volume":481,"transactions":9,"vwap":185},"2025-09-30",{"date":948,"open":116,"high":223,"low":319,"close":46,"change":100,"percent_change":101,"volume":576,"transactions":9,"vwap":46},"2025-09-29",{"date":950,"open":66,"high":66,"low":319,"close":116,"change":110,"percent_change":235,"volume":951,"transactions":9,"vwap":116},"2025-09-26",5000,{"date":953,"open":248,"high":47,"low":248,"close":56,"change":153,"percent_change":153,"volume":705,"transactions":9,"vwap":56},"2025-09-25",{"date":955,"open":760,"high":19,"low":760,"close":56,"change":171,"percent_change":956,"volume":506,"transactions":9,"vwap":56},"2025-09-24",0.73,{"date":958,"open":185,"high":84,"low":35,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2025-09-23",24.68,-0.15,-0.6,30600,{"date":964,"open":185,"high":318,"low":319,"close":185,"change":93,"percent_change":855,"volume":965,"transactions":9,"vwap":185},"2025-09-22",11200,{"date":967,"open":223,"high":223,"low":319,"close":223,"change":302,"percent_change":398,"volume":698,"transactions":9,"vwap":223},"2025-09-19",{"date":969,"open":116,"high":19,"low":116,"close":84,"change":110,"percent_change":235,"volume":438,"transactions":9,"vwap":84},"2025-09-18",{"date":971,"open":128,"high":223,"low":128,"close":18,"change":178,"percent_change":179,"volume":617,"transactions":9,"vwap":18},"2025-09-17",{"date":973,"open":85,"high":223,"low":210,"close":116,"change":141,"percent_change":142,"volume":512,"transactions":9,"vwap":116},"2025-09-16",{"date":975,"open":160,"high":223,"low":160,"close":185,"change":476,"percent_change":477,"volume":462,"transactions":9,"vwap":185},"2025-09-15",{"date":977,"open":47,"high":20,"low":19,"close":19,"change":153,"percent_change":153,"volume":978,"transactions":9,"vwap":19},"2025-09-12",2700,{"date":980,"open":223,"high":20,"low":84,"close":19,"change":178,"percent_change":179,"volume":674,"transactions":9,"vwap":19},"2025-09-11",{"date":982,"open":318,"high":47,"low":56,"close":18,"change":22,"percent_change":23,"volume":983,"transactions":9,"vwap":18},"2025-09-10",10900,{"date":985,"open":318,"high":318,"low":84,"close":19,"change":141,"percent_change":142,"volume":737,"transactions":9,"vwap":19},"2025-09-09",{"date":987,"open":318,"high":47,"low":56,"close":46,"change":352,"percent_change":659,"volume":988,"transactions":9,"vwap":46},"2025-09-08",20600,{"date":990,"open":223,"high":20,"low":46,"close":20,"change":110,"percent_change":235,"volume":653,"transactions":9,"vwap":20},"2025-09-05",{"date":992,"open":85,"high":76,"low":85,"close":107,"change":50,"percent_change":424,"volume":761,"transactions":9,"vwap":107},"2025-09-04",{"date":994,"open":47,"high":47,"low":84,"close":48,"change":141,"percent_change":142,"volume":995,"transactions":9,"vwap":48},"2025-09-03",2100,{"date":997,"open":18,"high":18,"low":18,"close":18,"change":153,"percent_change":153,"volume":910,"transactions":9,"vwap":18},"2025-09-02",{"date":999,"open":128,"high":18,"low":160,"close":18,"change":287,"percent_change":302,"volume":1000,"transactions":9,"vwap":18},"2025-08-29",12100,{"date":1002,"open":46,"high":91,"low":185,"close":84,"change":153,"percent_change":153,"volume":630,"transactions":9,"vwap":84},"2025-08-28",{"date":1004,"open":117,"high":84,"low":117,"close":84,"change":118,"percent_change":38,"volume":590,"transactions":9,"vwap":84},"2025-08-27",{"date":1006,"open":128,"high":56,"low":128,"close":56,"change":118,"percent_change":38,"volume":590,"transactions":9,"vwap":56},"2025-08-26",{"date":1008,"open":19,"high":318,"low":85,"close":18,"change":235,"percent_change":623,"volume":665,"transactions":9,"vwap":18},"2025-08-25",{"date":1010,"open":46,"high":20,"low":18,"close":20,"change":50,"percent_change":424,"volume":1011,"transactions":9,"vwap":20},"2025-08-22",7100,{"date":1013,"open":48,"high":48,"low":56,"close":56,"change":141,"percent_change":142,"volume":444,"transactions":9,"vwap":56},"2025-08-21",{"date":1015,"open":185,"high":48,"low":185,"close":84,"change":178,"percent_change":179,"volume":33,"transactions":9,"vwap":84},"2025-08-20",{"date":1017,"open":46,"high":46,"low":367,"close":85,"change":118,"percent_change":38,"volume":1018,"transactions":9,"vwap":85},"2025-08-19",10600,{"date":1020,"open":18,"high":18,"low":185,"close":185,"change":22,"percent_change":23,"volume":509,"transactions":9,"vwap":185},"2025-08-18",{"date":1022,"open":56,"high":56,"low":56,"close":56,"change":141,"percent_change":142,"volume":910,"transactions":9,"vwap":56},"2025-08-15",{"date":1024,"open":116,"high":84,"low":116,"close":84,"change":118,"percent_change":38,"volume":447,"transactions":9,"vwap":84},"2025-08-14",{"date":1026,"open":84,"high":56,"low":84,"close":56,"change":141,"percent_change":142,"volume":447,"transactions":9,"vwap":56},"2025-08-13",{"date":1028,"open":85,"high":46,"low":85,"close":84,"change":118,"percent_change":38,"volume":556,"transactions":9,"vwap":84},"2025-08-12",{"date":1030,"open":116,"high":56,"low":185,"close":56,"change":153,"percent_change":153,"volume":579,"transactions":9,"vwap":56},"2025-08-11",{"date":1032,"open":46,"high":46,"low":84,"close":56,"change":153,"percent_change":153,"volume":995,"transactions":9,"vwap":56},"2025-08-08",{"date":1034,"open":46,"high":46,"low":56,"close":56,"change":141,"percent_change":142,"volume":590,"transactions":9,"vwap":56},"2025-08-07",{"date":1036,"open":46,"high":46,"low":84,"close":84,"change":118,"percent_change":38,"volume":1037,"transactions":9,"vwap":84},"2025-08-06",400,{"date":1039,"open":84,"high":46,"low":85,"close":56,"change":118,"percent_change":38,"volume":636,"transactions":9,"vwap":56},"2025-08-05",{"date":1041,"open":18,"high":18,"low":18,"close":18,"change":287,"percent_change":302,"volume":910,"transactions":9,"vwap":18},"2025-08-04",{"date":1043,"open":84,"high":46,"low":117,"close":84,"change":178,"percent_change":179,"volume":1044,"transactions":9,"vwap":84},"2025-08-01",8300,{"date":1046,"open":85,"high":85,"low":160,"close":85,"change":141,"percent_change":142,"volume":698,"transactions":9,"vwap":85},"2025-07-31",{"date":1048,"open":160,"high":48,"low":117,"close":210,"change":38,"percent_change":59,"volume":462,"transactions":9,"vwap":210},"2025-07-30",{"date":1050,"open":56,"high":19,"low":84,"close":84,"change":118,"percent_change":38,"volume":1051,"transactions":9,"vwap":84},"2025-07-29",28600,{"date":1053,"open":160,"high":91,"low":160,"close":56,"change":141,"percent_change":142,"volume":462,"transactions":9,"vwap":56},"2025-07-28",{"date":1055,"open":160,"high":84,"low":160,"close":84,"change":38,"percent_change":59,"volume":1056,"transactions":9,"vwap":84},"2025-07-25",3400,{"date":1058,"open":160,"high":91,"low":160,"close":46,"change":532,"percent_change":533,"volume":1059,"transactions":9,"vwap":46},"2025-07-24",49900,{"date":1061,"open":160,"high":185,"low":160,"close":185,"change":142,"percent_change":502,"volume":656,"transactions":9,"vwap":185},"2025-07-23",{"date":1063,"open":319,"high":185,"low":319,"close":160,"change":22,"percent_change":23,"volume":503,"transactions":9,"vwap":160},"2025-07-22",{"date":1065,"open":117,"high":116,"low":435,"close":85,"change":110,"percent_change":235,"volume":550,"transactions":9,"vwap":85},"2025-07-21",{"date":1067,"open":116,"high":116,"low":116,"close":116,"change":153,"percent_change":153,"volume":910,"transactions":9,"vwap":116},"2025-07-18",{"date":1069,"open":116,"high":116,"low":116,"close":116,"change":141,"percent_change":142,"volume":801,"transactions":9,"vwap":116},"2025-07-17",{"date":1071,"open":185,"high":185,"low":185,"close":185,"change":110,"percent_change":235,"volume":910,"transactions":9,"vwap":185},"2025-07-16",{"date":1073,"open":128,"high":19,"low":128,"close":84,"change":153,"percent_change":153,"volume":978,"transactions":9,"vwap":84},"2025-07-15",{"date":1075,"open":84,"high":19,"low":84,"close":84,"change":118,"percent_change":38,"volume":752,"transactions":9,"vwap":84},"2025-07-14",{"date":1077,"open":84,"high":18,"low":84,"close":56,"change":153,"percent_change":153,"volume":484,"transactions":9,"vwap":56},"2025-07-11",{"date":1079,"open":210,"high":318,"low":160,"close":56,"change":118,"percent_change":38,"volume":671,"transactions":9,"vwap":56},"2025-07-10",{"date":1081,"open":76,"high":76,"low":128,"close":18,"change":22,"percent_change":23,"volume":438,"transactions":9,"vwap":18},"2025-07-09",{"date":1083,"open":19,"high":1084,"low":160,"close":19,"change":142,"percent_change":502,"volume":1085,"transactions":9,"vwap":19},"2025-07-08",25.02,9000,{"date":1087,"open":76,"high":76,"low":128,"close":56,"change":38,"percent_change":59,"volume":814,"transactions":9,"vwap":56},"2025-07-07",{"date":1089,"open":76,"high":76,"low":19,"close":19,"change":178,"percent_change":179,"volume":680,"transactions":9,"vwap":19},"2025-07-03",{"date":1091,"open":210,"high":18,"low":210,"close":18,"change":118,"percent_change":38,"volume":671,"transactions":9,"vwap":18},"2025-07-02",{"date":1093,"open":128,"high":318,"low":319,"close":48,"change":50,"percent_change":424,"volume":1094,"transactions":9,"vwap":48},"2025-07-01",24700,{"date":1096,"open":76,"high":76,"low":367,"close":160,"change":476,"percent_change":477,"volume":1097,"transactions":9,"vwap":160},"2025-06-30",24300,{"date":1099,"open":19,"high":91,"low":128,"close":56,"change":287,"percent_change":302,"volume":1056,"transactions":9,"vwap":56},"2025-06-27",{"date":1101,"open":48,"high":19,"low":116,"close":116,"change":22,"percent_change":23,"volume":749,"transactions":9,"vwap":116},"2025-06-26",{"date":1103,"open":85,"high":91,"low":85,"close":18,"change":287,"percent_change":302,"volume":633,"transactions":9,"vwap":18},"2025-06-25",{"date":1105,"open":185,"high":84,"low":185,"close":84,"change":287,"percent_change":302,"volume":509,"transactions":9,"vwap":84},"2025-06-24",{"date":1107,"open":185,"high":185,"low":185,"close":185,"change":38,"percent_change":59,"volume":576,"transactions":9,"vwap":185},"2025-06-23",{"date":1109,"open":160,"high":20,"low":160,"close":18,"change":153,"percent_change":153,"volume":737,"transactions":9,"vwap":18},"2025-06-20",{"date":1111,"open":84,"high":18,"low":160,"close":18,"change":153,"percent_change":153,"volume":590,"transactions":9,"vwap":18},"2025-06-18",{"date":1113,"open":160,"high":18,"low":160,"close":18,"change":153,"percent_change":153,"volume":447,"transactions":9,"vwap":18},"2025-06-17",{"date":1115,"open":160,"high":18,"low":160,"close":18,"change":100,"percent_change":101,"volume":534,"transactions":9,"vwap":18},"2025-06-16",{"date":1117,"open":84,"high":84,"low":160,"close":85,"change":38,"percent_change":59,"volume":438,"transactions":9,"vwap":85},"2025-06-13",{"date":1119,"open":185,"high":318,"low":160,"close":56,"change":153,"percent_change":153,"volume":590,"transactions":9,"vwap":56},"2025-06-12",{"date":1121,"open":84,"high":223,"low":84,"close":56,"change":153,"percent_change":153,"volume":995,"transactions":9,"vwap":56},"2025-06-11",{"date":1123,"open":84,"high":223,"low":117,"close":56,"change":100,"percent_change":101,"volume":698,"transactions":9,"vwap":56},"2025-06-10",{"date":1125,"open":210,"high":210,"low":210,"close":210,"change":153,"percent_change":153,"volume":503,"transactions":9,"vwap":210},"2025-06-09",{"date":1127,"open":117,"high":210,"low":117,"close":210,"change":38,"percent_change":59,"volume":539,"transactions":9,"vwap":210},"2025-06-06",{"date":1129,"open":18,"high":18,"low":160,"close":84,"change":153,"percent_change":153,"volume":503,"transactions":9,"vwap":84},"2025-06-05",{"date":1131,"open":18,"high":18,"low":117,"close":84,"change":153,"percent_change":153,"volume":749,"transactions":9,"vwap":84},"2025-06-04",{"date":1133,"open":84,"high":84,"low":210,"close":84,"change":118,"percent_change":38,"volume":468,"transactions":9,"vwap":84},"2025-06-03",{"date":1135,"open":56,"high":56,"low":56,"close":56,"change":141,"percent_change":142,"volume":590,"transactions":9,"vwap":56},"2025-06-02",{"date":1137,"open":56,"high":56,"low":84,"close":84,"change":153,"percent_change":153,"volume":1138,"transactions":9,"vwap":84},"2025-05-30",8000,{"date":1140,"open":18,"high":18,"low":84,"close":84,"change":153,"percent_change":153,"volume":801,"transactions":9,"vwap":84},"2025-05-29",{"date":1142,"open":91,"high":318,"low":435,"close":84,"change":153,"percent_change":153,"volume":752,"transactions":9,"vwap":84},"2025-05-28",{"date":1144,"open":85,"high":18,"low":85,"close":84,"change":141,"percent_change":142,"volume":484,"transactions":9,"vwap":84},"2025-05-27",{"date":1146,"open":46,"high":46,"low":116,"close":116,"change":153,"percent_change":153,"volume":1056,"transactions":9,"vwap":116},"2025-05-23",{"date":1148,"open":435,"high":48,"low":435,"close":116,"change":153,"percent_change":153,"volume":1149,"transactions":9,"vwap":116},"2025-05-22",13300,{"date":1151,"open":435,"high":56,"low":435,"close":116,"change":100,"percent_change":101,"volume":607,"transactions":9,"vwap":116},"2025-05-21",{"date":1153,"open":85,"high":85,"low":369,"close":160,"change":476,"percent_change":477,"volume":902,"transactions":9,"vwap":160},"2025-05-20",{"date":1155,"open":116,"high":56,"low":210,"close":56,"change":476,"percent_change":477,"volume":995,"transactions":9,"vwap":56},"2025-05-19",{"date":1157,"open":318,"high":223,"low":46,"close":223,"change":532,"percent_change":533,"volume":680,"transactions":9,"vwap":223},"2025-05-16",{"date":1159,"open":76,"high":76,"low":18,"close":18,"change":38,"percent_change":59,"volume":680,"transactions":9,"vwap":18},"2025-05-15",{"date":1161,"open":19,"high":91,"low":56,"close":91,"change":141,"percent_change":142,"volume":680,"transactions":9,"vwap":91},"2025-05-14",{"date":1163,"open":223,"high":223,"low":19,"close":19,"change":153,"percent_change":153,"volume":636,"transactions":9,"vwap":19},"2025-05-13",{"date":1165,"open":91,"high":20,"low":56,"close":19,"change":287,"percent_change":302,"volume":852,"transactions":9,"vwap":19},"2025-05-12",{"date":1167,"open":223,"high":20,"low":48,"close":48,"change":432,"percent_change":433,"volume":650,"transactions":9,"vwap":48},"2025-05-09",{"date":1169,"open":1170,"high":76,"low":56,"close":107,"change":50,"percent_change":424,"volume":1171,"transactions":9,"vwap":107},"2025-05-08",24.99,34500,{"date":1173,"open":223,"high":47,"low":48,"close":48,"change":110,"percent_change":235,"volume":1174,"transactions":9,"vwap":48},"2025-05-07",10800,{"date":1176,"open":1170,"high":1170,"low":56,"close":19,"change":153,"percent_change":153,"volume":671,"transactions":9,"vwap":19},"2025-05-06",{"date":1178,"open":19,"high":19,"low":84,"close":19,"change":153,"percent_change":153,"volume":1179,"transactions":9,"vwap":19},"2025-05-05",22600,{"date":1181,"open":1170,"high":1170,"low":18,"close":19,"change":532,"percent_change":533,"volume":1182,"transactions":9,"vwap":19},"2025-05-02",12300,{"date":1184,"open":1170,"high":1170,"low":117,"close":116,"change":287,"percent_change":302,"volume":438,"transactions":9,"vwap":116},"2025-05-01",{"date":1186,"open":210,"high":19,"low":117,"close":85,"change":256,"percent_change":257,"volume":951,"transactions":9,"vwap":85},"2025-04-30",{"date":1188,"open":223,"high":223,"low":18,"close":18,"change":141,"percent_change":142,"volume":550,"transactions":9,"vwap":18},"2025-04-29",{"date":1190,"open":56,"high":56,"low":56,"close":56,"change":178,"percent_change":179,"volume":444,"transactions":9,"vwap":56},"2025-04-28",{"date":1192,"open":1170,"high":1170,"low":185,"close":185,"change":256,"percent_change":257,"volume":539,"transactions":9,"vwap":185},"2025-04-25",{"date":39,"open":19,"high":223,"low":84,"close":48,"change":110,"percent_change":235,"volume":1194,"transactions":9,"vwap":48},47900,{"status":1196,"indices":1197,"watchlist":1240,"sectors":1260,"benchmarks":1314},"success",[1198,1205,1211,1218,1225,1233],{"symbol":1199,"name":1200,"price":1201,"change":1202,"pct_change":1203,"is_up":12,"sparkline":1204,"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":1206,"name":1207,"price":1208,"change":1209,"pct_change":810,"is_up":12,"sparkline":1210,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":1212,"name":1213,"price":1214,"change":1215,"pct_change":1216,"is_up":12,"sparkline":1217,"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":1219,"name":1220,"price":1221,"change":1222,"pct_change":1223,"is_up":12,"sparkline":1224,"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":1226,"name":1227,"price":1228,"change":1229,"pct_change":1230,"is_up":1231,"sparkline":1232,"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":1234,"name":1235,"price":1236,"change":1237,"pct_change":1238,"is_up":1231,"sparkline":1239,"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",[1241,1247,1253],{"symbol":1242,"name":1243,"price":1244,"change":1245,"pct_change":242,"is_up":12,"sparkline":1246,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":1248,"name":1249,"price":1250,"change":1251,"pct_change":250,"is_up":12,"sparkline":1252,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":1254,"name":1255,"price":1256,"change":1257,"pct_change":1258,"is_up":12,"sparkline":1259,"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",[1261,1266,1270,1275,1280,1285,1290,1295,1300,1305,1310],{"name":1262,"etf":1263,"change":1264,"price":1265,"is_up":12},"Technology","XLK",0.53,202,{"name":1267,"etf":1268,"change":533,"price":1269,"is_up":12},"Financials","XLF",54.01,{"name":1271,"etf":1272,"change":1273,"price":1274,"is_up":1231},"Healthcare","XLV",-0.17,167.09,{"name":1276,"etf":1277,"change":1278,"price":1279,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":1281,"etf":1282,"change":1283,"price":1284,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":1286,"etf":1287,"change":1288,"price":1289,"is_up":12},"Energy","XLE",0.47,63.75,{"name":1291,"etf":1292,"change":1293,"price":1294,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":1296,"etf":1297,"change":1298,"price":1299,"is_up":12},"Materials","XLB",0.46,49.73,{"name":1301,"etf":1302,"change":1303,"price":1304,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":1306,"etf":1307,"change":1308,"price":1309,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":1311,"etf":1312,"change":142,"price":1313,"is_up":12},"Comm Services","XLC",111.65,[1315,1320,1324,1328],{"ticker":1316,"name":1317,"price":1318,"change":1319,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1321,"name":1322,"price":1323,"change":1298,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1325,"name":1326,"price":1327,"change":810,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1329,"name":1330,"price":1331,"change":1332,"is_up":1231},"IWM","iShares Russell 2000",281.37,-0.71]