[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBGM":3,"homepage-market-summary":29,"stock-historical-IBGM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBGM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Dec 2056 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1534,1.155396,"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},22.42,22.63,22.4023,22.4634,-0.0434,-0.19,5283,25.28,22.295,13798.75031769697,4.2,132,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},13799,1821435.041936,-9.71,"2026-03-26",[179,182,190,199,209,218,227,237,247,257,267,277,286,295,305,316,324,333,343,353,363,371,380,389,399,408,417,426,435,445,453,461,472,482,490,499,507,515,523,530,536,544,553,562,570,577,584,592,601,609,615,622,630,639,648,655,663,671,678,684,689,696,699,705,709,714,720,725,728,732,735,742,746,750,755,761,764,768,772,778,780,784,790,793,800,803,805,807,809,812,816,818,822,827,834,839,844,850,854,859,864,869,872,875,879,881,887,889,891,895,898,902,906,909,911,913,916,920,924,927,931,936,939,942,945,947,949,954,956,960,965,968],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},43,22.5055,{"date":183,"open":25,"high":184,"low":25,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",22.5676,-0.0442,-0.2,6634.567,62,22.417,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":180,"vwap":198},"2026-09-30",22.57,22.45,22.5076,-0.1411,-0.62,5706,22.481,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",22.73,22.5698,22.6487,-0.0991,-0.44,7023,52,22.5952,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",22.8076,22.7478,-0.2225,-0.97,648,41,22.7531,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":207,"vwap":226},"2026-09-25",23.07,22.8377,22.9703,-0.0272,-0.12,5509,22.9806,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":188,"vwap":236},"2026-09-24",23.2799,23.3,22.98,22.9975,-0.2664,-1.15,4864.716,23.1694,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",23.3887,23.25,23.2639,-0.3566,-1.51,2316.276,29,23.3208,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",23.6599,23.5622,23.6205,-0.0171,-0.07,12940,66,23.5859,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",23.59,23.65,23.6376,0.1584,0.67,14136.042,99,23.6012,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",23.53,23.43,23.4792,-0.151,-0.64,15014.128,128,23.482,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",23.55,23.6302,0.2464,1.05,531,36,23.5779,{"date":287,"open":270,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",23.46,23.3838,0.0288,0.12,2749.065,47,23.432,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",23.3078,23.3594,23.355,-0.0875,-0.37,2029.07,57,23.3377,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",23.35,23.52,23.32,23.4425,0.0685,0.29,3002,49,23.4053,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":216,"vwap":323},"2026-09-11",23.5164,23.374,0.0185,0.08,5026.526406,23.444,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":314,"vwap":332},"2026-09-10",23.5,23.34,23.3555,-0.2437,-1.03,5290,23.4462,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",23.71,23.568,23.5992,-0.1375,-0.58,2647,42,23.6219,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",23.75,23.7299,23.7367,-0.0044,-0.02,10465.84463,119,23.7392,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",23.7638,23.7999,23.7411,0.0311,0.13,3198,23,23.7694,{"date":364,"open":365,"high":365,"low":335,"close":335,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",23.79,0.0347,0.15,1482.1378,30,23.7487,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":369,"vwap":379},"2026-09-02",23.695,23.638,23.6753,0.0334,0.14,1820.126,23.6747,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":196,"volume":386,"transactions":387,"vwap":388},"2026-09-01",23.7,23.77,23.6419,-0.1475,4370.198,48,23.6928,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":216,"vwap":398},"2026-08-31",23.78,23.81,23.74,23.7894,-0.1309,-0.55,1335.178,23.7774,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":284,"vwap":407},"2026-08-28",24.01,24.09,23.9203,-0.0752,-0.31,6535.09,23.9457,{"date":409,"open":401,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":314,"vwap":416},"2026-08-27",24.03,23.99,23.9955,-0.0233,-0.1,8401,24.0182,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":421},"2026-08-26",24,24.04,24.0188,-0.0612,-0.25,3155.04,35,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",23.98,24.08,0.2521,1.06,684,28,24.0223,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":293,"vwap":444},"2026-08-24",23.84,23.88,23.82,23.8279,0.1498,0.63,4140,23.8473,{"date":446,"open":345,"high":345,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":293,"vwap":452},"2026-08-21",23.66,23.6781,-0.1069,-0.45,3608.208,23.6855,{"date":454,"open":356,"high":455,"low":345,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":314,"vwap":460},"2026-08-20",23.825,23.785,-0.1794,-0.75,10141.051,23.7833,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",23.93,23.97,23.87,23.9644,0.3394,1.44,5562,70,23.9494,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",23.51,23.63,23.625,0.0959,0.41,11653,46,23.6523,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":458,"volume":488,"transactions":314,"vwap":489},"2026-08-17",23.64,23.6484,23.5291,-0.178,2251.124,23.6043,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":64,"vwap":498},"2026-08-14",23.7862,23.678,23.7071,-0.1679,-0.7,2110.055,23.7068,{"date":500,"open":438,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":433,"vwap":506},"2026-08-13",23.969,23.875,0.132,0.56,3704,23.92,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":369,"vwap":514},"2026-08-12",23.8299,23.743,-0.0215,-0.09,3783,23.774,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":291,"volume":520,"transactions":521,"vwap":522},"2026-08-11",23.83,23.7645,0.0295,5197.126,51,23.7897,{"date":524,"open":365,"high":365,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":470,"vwap":529},"2026-08-10",23.735,-0.1836,-0.77,3713.052,23.7721,{"date":531,"open":463,"high":463,"low":465,"close":532,"change":533,"percent_change":312,"volume":534,"transactions":64,"vwap":535},"2026-08-07",23.9186,0.0686,3188,23.9068,{"date":537,"open":538,"high":538,"low":437,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":284,"vwap":543},"2026-08-06",23.918,23.85,-0.1301,-0.54,2248,23.8673,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":245,"vwap":552},"2026-08-05",23.988,23.95,23.9801,0.0454,0.19,1485,23.9688,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":263,"volume":559,"transactions":560,"vwap":561},"2026-08-04",23.89,23.975,23.9347,0.1597,1538860,76,23.9372,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":361,"vwap":569},"2026-08-03",23.8,23.775,0.0037,0.02,349,23.7891,{"date":571,"open":365,"high":365,"low":345,"close":572,"change":573,"percent_change":527,"volume":574,"transactions":575,"vwap":576},"2026-07-31",23.7713,-0.1837,1084.104,27,23.7658,{"date":578,"open":579,"high":579,"low":506,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":419,"vwap":403},"2026-07-30",23.96,23.955,-0.0132,-0.06,2599,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":433,"vwap":591},"2026-07-29",24.21,23.9682,-0.3918,-1.61,841,24.1888,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":503,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",24.275,24.37,24.36,0.54,4353,14,24.2792,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":599,"vwap":608},"2026-07-27",24.17,24.228,0.1332,0.55,201,24.1942,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":377,"volume":613,"transactions":361,"vwap":614},"2026-07-24",24.0948,0.0348,201.146,24.141,{"date":616,"open":401,"high":617,"low":401,"close":617,"change":618,"percent_change":423,"volume":619,"transactions":620,"vwap":621},"2026-07-23",24.06,-0.0599,206.078,19,24.0316,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",24.1199,-0.0687,-0.28,20.041,11,24.1541,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",24.16,24.1886,-0.066,-0.27,265,20,24.1652,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",24.31,24.2546,-0.1636,-0.67,161.041,13,24.2945,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":126,"volume":652,"transactions":653,"vwap":654},"2026-07-17",24.4182,0.0978,33.063,18,24.4659,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":414,"volume":660,"transactions":661,"vwap":662},"2026-07-16",24.23,24.3204,-0.0232,218.027,34,24.2598,{"date":664,"open":665,"high":596,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":245,"vwap":670},"2026-07-15",24.34,24.3436,0.0444,0.18,1485.9211,24.3541,{"date":672,"open":595,"high":673,"low":674,"close":674,"change":675,"percent_change":321,"volume":676,"transactions":637,"vwap":677},"2026-07-14",24.38,24.2992,0.0192,3213,24.3668,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":224,"percent_change":681,"volume":369,"transactions":682,"vwap":683},"2026-07-13",24.28,-0.49,9,24.3174,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":349,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-10",24.4,-0.08,100,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-09",24.41,24.42,0.04,0.16,1800,{"date":697,"open":673,"high":673,"low":673,"close":673,"change":698,"percent_change":186,"volume":688,"transactions":9,"vwap":673},"2026-07-08",-0.05,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":423,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-07",24.54,24.43,-1.01,2100,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":224,"volume":688,"transactions":9,"vwap":707},"2026-07-06",24.68,-0.03,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":111,"percent_change":713,"volume":688,"transactions":9,"vwap":712},"2026-07-02",24.69,24.71,-0.04,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":688,"transactions":9,"vwap":717},"2026-07-01",24.78,24.72,-0.26,-1.04,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":688,"transactions":9,"vwap":722},"2026-06-30",24.98,-0.3,-1.19,{"date":726,"open":24,"high":24,"low":24,"close":24,"change":106,"percent_change":727,"volume":688,"transactions":9,"vwap":24},"2026-06-29",0.24,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":693,"volume":172,"transactions":9,"vwap":730},"2026-06-26",25.22,0.01,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":349,"percent_change":687,"volume":688,"transactions":9,"vwap":734},"2026-06-25",25.21,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":141,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-24",25.24,25.25,25.23,1.28,2200,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":567,"percent_change":321,"volume":688,"transactions":9,"vwap":745},"2026-06-23",24.97,24.91,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":273,"volume":688,"transactions":9,"vwap":748},"2026-06-22",24.89,-0.16,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":688,"transactions":9,"vwap":752},"2026-06-18",25.049999,0.11,0.44,{"date":756,"open":745,"high":757,"low":758,"close":757,"change":759,"percent_change":291,"volume":760,"transactions":9,"vwap":757},"2026-06-17",24.94,24.9,0.03,5600,{"date":762,"open":745,"high":745,"low":745,"close":745,"change":367,"percent_change":763,"volume":688,"transactions":9,"vwap":745},"2026-06-16",0.61,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":767,"volume":688,"transactions":9,"vwap":766},"2026-06-15",24.76,0,{"date":769,"open":770,"high":770,"low":766,"close":766,"change":253,"percent_change":626,"volume":771,"transactions":9,"vwap":766},"2026-06-12",24.77,500,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":312,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-11",24.65,24.83,1.18,1900,{"date":779,"open":701,"high":701,"low":701,"close":701,"change":253,"percent_change":626,"volume":688,"transactions":9,"vwap":701},"2026-06-10",{"date":781,"open":782,"high":782,"low":782,"close":782,"change":359,"percent_change":783,"volume":688,"transactions":9,"vwap":782},"2026-06-09",24.61,0.53,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":414,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-08",24.6,24.48,-0.41,200,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":224,"percent_change":681,"volume":688,"transactions":9,"vwap":792},"2026-06-05",24.58,{"date":794,"open":717,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-04",24.73,24.7,0.05,0.2,400,{"date":801,"open":774,"high":774,"low":774,"close":774,"change":687,"percent_change":802,"volume":688,"transactions":9,"vwap":774},"2026-06-03",-0.32,{"date":804,"open":795,"high":795,"low":795,"close":795,"change":797,"percent_change":798,"volume":688,"transactions":9,"vwap":795},"2026-06-02",{"date":806,"open":707,"high":707,"low":707,"close":707,"change":698,"percent_change":186,"volume":688,"transactions":9,"vwap":707},"2026-06-01",{"date":808,"open":795,"high":795,"low":795,"close":795,"change":708,"percent_change":224,"volume":688,"transactions":9,"vwap":795},"2026-05-29",{"date":810,"open":711,"high":766,"low":711,"close":766,"change":291,"percent_change":51,"volume":811,"transactions":9,"vwap":766},"2026-05-28",1200,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":106,"percent_change":727,"volume":771,"transactions":9,"vwap":815},"2026-05-27",24.63,24.64,{"date":817,"open":792,"high":792,"low":792,"close":792,"change":291,"percent_change":51,"volume":688,"transactions":9,"vwap":792},"2026-05-26",{"date":819,"open":673,"high":820,"low":596,"close":820,"change":291,"percent_change":51,"volume":821,"transactions":9,"vwap":820},"2026-05-22",24.46,10300,{"date":823,"open":632,"high":665,"low":632,"close":665,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":665},"2026-05-21",0.09,0.37,600,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-20",24.030001,24.25,0.26,1.08,4100,{"date":835,"open":401,"high":401,"low":836,"close":411,"change":837,"percent_change":838,"volume":695,"transactions":9,"vwap":411},"2026-05-19",23.94,-0.18,-0.74,{"date":840,"open":841,"high":842,"low":603,"close":603,"change":111,"percent_change":713,"volume":843,"transactions":9,"vwap":603},"2026-05-18",24.19,24.2,300,{"date":845,"open":830,"high":830,"low":603,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-15",24.18,-0.35,-1.43,4600,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":693,"percent_change":694,"volume":853,"transactions":9,"vwap":852},"2026-05-14",24.53,361,{"date":855,"open":856,"high":856,"low":857,"close":856,"change":582,"percent_change":858,"volume":799,"transactions":9,"vwap":856},"2026-05-13",24.49,24.45,-0.24,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":749,"percent_change":863,"volume":843,"transactions":9,"vwap":862},"2026-05-12",24.57,24.55,-0.65,{"date":865,"open":866,"high":866,"low":712,"close":712,"change":867,"percent_change":868,"volume":843,"transactions":9,"vwap":712},"2026-05-11",24.8,-0.14,-0.56,{"date":870,"open":748,"high":748,"low":871,"close":871,"change":291,"percent_change":51,"volume":688,"transactions":9,"vwap":871},"2026-05-08",24.85,{"date":873,"open":874,"high":874,"low":795,"close":795,"change":867,"percent_change":868,"volume":771,"transactions":9,"vwap":795},"2026-05-07",24.79,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":668,"percent_change":37,"volume":878,"transactions":9,"vwap":877},"2026-05-06",24.87,1046,{"date":880,"open":814,"high":711,"low":814,"close":711,"change":359,"percent_change":783,"volume":172,"transactions":9,"vwap":711},"2026-05-05",{"date":882,"open":701,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":843,"transactions":9,"vwap":883},"2026-05-04",24.56,24.52,-0.17,-0.69,{"date":888,"open":795,"high":795,"low":795,"close":795,"change":759,"percent_change":291,"volume":688,"transactions":9,"vwap":795},"2026-05-01",{"date":890,"open":866,"high":866,"low":796,"close":796,"change":582,"percent_change":858,"volume":741,"transactions":9,"vwap":796},"2026-04-30",{"date":892,"open":795,"high":766,"low":795,"close":766,"change":837,"percent_change":893,"volume":894,"transactions":9,"vwap":766},"2026-04-29",-0.72,2400,{"date":896,"open":757,"high":757,"low":757,"close":757,"change":567,"percent_change":321,"volume":897,"transactions":9,"vwap":757},"2026-04-28",71,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":205,"volume":688,"transactions":9,"vwap":900},"2026-04-27",24.92,-0.11,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":567,"percent_change":321,"volume":905,"transactions":9,"vwap":904},"2026-04-24",25.030001,6,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":713,"percent_change":749,"volume":688,"transactions":9,"vwap":908},"2026-04-23",25.01,{"date":910,"open":752,"high":752,"low":752,"close":752,"change":693,"percent_change":694,"volume":44,"transactions":9,"vwap":752},"2026-04-22",{"date":912,"open":908,"high":908,"low":908,"close":908,"change":901,"percent_change":205,"volume":688,"transactions":9,"vwap":908},"2026-04-21",{"date":914,"open":915,"high":915,"low":915,"close":915,"change":111,"percent_change":713,"volume":688,"transactions":9,"vwap":915},"2026-04-20",25.12,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":798,"percent_change":919,"volume":688,"transactions":9,"vwap":918},"2026-04-17",25.13,0.8,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":867,"percent_change":868,"volume":923,"transactions":9,"vwap":922},"2026-04-16",24.93,175,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":901,"percent_change":205,"volume":923,"transactions":9,"vwap":926},"2026-04-15",25.07,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":291,"percent_change":930,"volume":789,"transactions":9,"vwap":929},"2026-04-14",25.18,0.48,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":688,"transactions":9,"vwap":933},"2026-04-13",25.059999,0.07,0.28,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":698,"percent_change":186,"volume":688,"transactions":9,"vwap":938},"2026-04-10",24.99,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":582,"percent_change":858,"volume":688,"transactions":9,"vwap":941},"2026-04-09",25.040001,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":106,"percent_change":727,"volume":688,"transactions":9,"vwap":944},"2026-04-08",25.1,{"date":946,"open":941,"high":941,"low":941,"close":941,"change":349,"percent_change":687,"volume":688,"transactions":9,"vwap":941},"2026-04-07",{"date":948,"open":933,"high":933,"low":933,"close":933,"change":708,"percent_change":224,"volume":688,"transactions":9,"vwap":933},"2026-04-06",{"date":950,"open":752,"high":951,"low":752,"close":951,"change":367,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-02",25.09,0.6,700,{"date":955,"open":757,"high":757,"low":757,"close":757,"change":253,"percent_change":626,"volume":688,"transactions":9,"vwap":757},"2026-04-01",{"date":957,"open":958,"high":951,"low":908,"close":908,"change":731,"percent_change":693,"volume":959,"transactions":9,"vwap":908},"2026-03-31",25.08,2700,{"date":961,"open":64,"high":908,"low":64,"close":64,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":64},"2026-03-30",0.31,1.26,3300,{"date":966,"open":796,"high":796,"low":711,"close":711,"change":867,"percent_change":868,"volume":967,"transactions":9,"vwap":711},"2026-03-27",3000,{"date":177,"open":775,"high":775,"low":775,"close":775,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":775}]