[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBHM":3,"homepage-market-summary":30,"stock-historical-IBHM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBHM","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 2033 Term High Yield and Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7169,1.621452,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"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},24.14,24.13,24.15,24.115,24.0936,0.0464,0.19,14984.582,26.09,23.94,4355.181803787878,9.3,132,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4355,574883.9981,-2.9,"2026-03-26",[180,183,191,201,211,221,232,242,252,261,269,278,286,295,304,313,323,330,340,348,355,364,372,380,391,399,408,415,424,431,437,444,453,458,465,472,479,486,496,503,513,520,528,534,545,550,555,563,568,572,579,588,596,602,609,617,624,630,638,646,649,652,657,661,664,668,673,677,681,683,685,687,690,695,698,702,706,709,712,717,720,724,726,731,733,736,738,742,747,750,752,756,758,761,765,770,773,777,780,782,787,789,792,795,798,800,803,806,811,815,819,824,828,833,837,840,842,849,851,853,856,860,863,867,871,873,875,878,880,884,888,890],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},101,24.1309,{"date":184,"open":185,"high":21,"low":185,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.01,-0.132,-0.54,497.8541,74,24.0447,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.37,24.2,24.2256,-0.1107,-0.45,6211.8541,46,24.2211,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",24.43,24.28,24.3363,-0.0765,-0.31,16086.1091,100,24.3471,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",24.45,24.4,24.4128,-0.1172,-0.48,2071.2681,56,24.4207,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",24.57,24.6,24.5,24.53,-0.065,-0.26,2625.3931,47,24.5576,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.64,24.68,24.595,-0.0948,-0.38,2550.8541,32,24.6343,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.82,24.67,24.6898,-0.2102,-0.84,11262.0125,75,24.7031,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.89,24.92,24.9,0,9665.5325,86,24.9099,{"date":262,"open":263,"high":256,"low":263,"close":256,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",24.86,0.051,0.21,2117.8525,20,24.8886,{"date":270,"open":271,"high":263,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",24.85,24.849,-0.0582,-0.23,1453.8245,26,24.8506,{"date":279,"open":255,"high":255,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",24.9072,0.0882,0.36,409.8125,19,24.9192,{"date":287,"open":25,"high":25,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",24.805,24.819,0.019,0.08,5233.8175,90,24.9146,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",24.858,24.8,-0.0672,-0.27,1707.6553,66,24.834,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",24.91,24.8672,-0.0478,-0.19,5686.8264,29,24.8756,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",24.974,24.99,24.915,0.005,0.02,5389.9704,42,24.9521,{"date":324,"open":325,"high":325,"low":306,"close":306,"change":326,"percent_change":217,"volume":327,"transactions":328,"vwap":329},"2026-09-10",24.97,-0.12,7184.7624,43,24.9286,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",25.12,25.02,25.03,-0.08,-0.32,20514.6643,99,25.0621,{"date":341,"open":342,"high":343,"low":344,"close":342,"change":345,"percent_change":335,"volume":346,"transactions":302,"vwap":347},"2026-09-08",25.11,25.14,25.09,-0.02,13002.7304,25.1248,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":65,"vwap":354},"2026-09-04",25.13,-0.04,-0.16,203.7304,25.1433,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":107,"volume":361,"transactions":362,"vwap":363},"2026-09-03",25.19,25.22,25.17,0.0151,7977.7304,73,25.1914,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":311,"vwap":371},"2026-09-02",25.15,25.1549,0.0418,0.17,471.2624,25.1486,{"date":373,"open":350,"high":350,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",25.1131,-0.2219,-0.88,222.7304,24,25.1469,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",25.31,25.35,25.285,25.335,0.035,0.14,3621.2814,41,25.3245,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":228,"volume":396,"transactions":397,"vwap":398},"2026-08-28",25.4,25.3,-0.0649,1048.7304,28,25.341,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",25.36,25.3649,-0.0151,-0.06,814.7304,16,25.3603,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":345,"volume":412,"transactions":413,"vwap":414},"2026-08-26",25.38,-0.0045,14.7304,14,25.3718,{"date":416,"open":393,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",25.41,25.3845,0.0745,0.29,2067.7304,91,25.3962,{"date":425,"open":426,"high":427,"low":428,"close":382,"change":319,"percent_change":291,"volume":429,"transactions":321,"vwap":430},"2026-08-24",25.27,25.34,25.25,5448.7304,25.2825,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":386,"percent_change":387,"volume":434,"transactions":435,"vwap":436},"2026-08-21",25.29,1849.7304,77,25.2972,{"date":438,"open":439,"high":394,"low":440,"close":440,"change":227,"percent_change":228,"volume":441,"transactions":442,"vwap":443},"2026-08-20",25.28,25.255,3364.7304,17,25.2817,{"date":445,"open":384,"high":383,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",25.2714,25.32,0.075,0.3,9849.4224,51,25.3135,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":345,"percent_change":335,"volume":456,"transactions":284,"vwap":457},"2026-08-18",25.245,29.7304,25.2394,{"date":459,"open":382,"high":447,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":240,"vwap":464},"2026-08-17",25.265,-0.045,-0.18,3113.9304,25.3075,{"date":466,"open":467,"high":467,"low":394,"close":382,"change":468,"percent_change":351,"volume":469,"transactions":470,"vwap":471},"2026-08-14",25.355,-0.0113,3633.7694,62,25.3231,{"date":473,"open":382,"high":383,"low":382,"close":474,"change":475,"percent_change":122,"volume":476,"transactions":477,"vwap":478},"2026-08-13",25.3213,0.0623,3680.7304,35,25.3447,{"date":480,"open":439,"high":439,"low":358,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":311,"vwap":485},"2026-08-12",25.259,0.029,0.11,1430.7304,25.2536,{"date":487,"open":488,"high":439,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",25.21,25.2,25.23,0.04,0.16,13504.4424,114,25.256,{"date":497,"open":426,"high":426,"low":359,"close":357,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",-0.0706,-0.28,5040.0664,71,25.2282,{"date":504,"open":505,"high":394,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",25.24,25.2301,25.2606,0.0706,0.28,58507.7304,212,25.2845,{"date":514,"open":357,"high":357,"low":357,"close":357,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",0.0223,0.09,2933.3534,82,25.2095,{"date":521,"open":489,"high":489,"low":522,"close":523,"change":524,"percent_change":352,"volume":525,"transactions":526,"vwap":527},"2026-08-05",25.165,25.1677,-0.0413,1384.7304,37,25.1731,{"date":529,"open":359,"high":490,"low":359,"close":530,"change":531,"percent_change":52,"volume":532,"transactions":259,"vwap":533},"2026-08-04",25.209,0.1218,7341.7304,25.221,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",25.08,25.1,25.07,25.0872,-0.0628,-0.25,1770.3694,39,25.0805,{"date":546,"open":537,"high":359,"low":537,"close":366,"change":345,"percent_change":335,"volume":547,"transactions":548,"vwap":549},"2026-07-31",2918.7304,63,25.136,{"date":551,"open":357,"high":357,"low":359,"close":359,"change":552,"percent_change":282,"volume":553,"transactions":442,"vwap":554},"2026-07-30",0.0898,213.7304,25.1875,{"date":556,"open":557,"high":332,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":250,"vwap":562},"2026-07-29",25.119,25.0802,-0.0598,-0.24,1806.7304,25.1163,{"date":564,"open":565,"high":565,"low":343,"close":343,"change":491,"percent_change":492,"volume":566,"transactions":378,"vwap":567},"2026-07-28",25.16,467.7304,25.1591,{"date":569,"open":537,"high":332,"low":537,"close":537,"change":351,"percent_change":352,"volume":570,"transactions":397,"vwap":571},"2026-07-27",4603.7304,25.1092,{"date":573,"open":565,"high":359,"low":344,"close":343,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-24",0.0589,0.23,10925.4364,95,25.1105,{"date":580,"open":332,"high":332,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",25.0601,25.0811,-0.1039,-0.41,10390.7694,60,25.0921,{"date":589,"open":428,"high":428,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",25.185,-0.085,-0.34,1371.8084,27,25.227,{"date":597,"open":598,"high":439,"low":426,"close":426,"change":345,"percent_change":335,"volume":599,"transactions":600,"vwap":601},"2026-07-21",25.275,1389.7304,78,25.2805,{"date":603,"open":394,"high":394,"low":433,"close":433,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",0.0028,0.01,1703.7696,144,25.3024,{"date":610,"open":433,"high":447,"low":439,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-17",25.2872,-0.0321,-0.13,3017.8084,31,25.2887,{"date":618,"open":382,"high":427,"low":439,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":328,"vwap":623},"2026-07-16",25.3193,0.0293,0.12,6599.1204,25.3065,{"date":625,"open":439,"high":626,"low":428,"close":433,"change":627,"percent_change":345,"volume":628,"transactions":181,"vwap":629},"2026-07-15",25.3199,-0.005,11541.0875,25.2813,{"date":631,"open":439,"high":632,"low":428,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-14",25.295,0.0605,0.24,1224.7304,105,25.276,{"date":639,"open":488,"high":640,"low":489,"close":641,"change":642,"percent_change":228,"volume":643,"transactions":644,"vwap":645},"2026-07-13",25.26,25.2345,-0.0655,5725.1254,50,25.2152,{"date":647,"open":433,"high":447,"low":439,"close":394,"change":351,"percent_change":352,"volume":648,"transactions":9,"vwap":394},"2026-07-10",1800,{"date":650,"open":383,"high":401,"low":427,"close":427,"change":491,"percent_change":492,"volume":651,"transactions":9,"vwap":427},"2026-07-09",1700,{"date":653,"open":394,"high":394,"low":426,"close":394,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":394},"2026-07-08",-0.05,-0.2,1400,{"date":658,"open":427,"high":659,"low":394,"close":383,"change":112,"percent_change":351,"volume":660,"transactions":9,"vwap":383},"2026-07-07",25.37,12000,{"date":662,"open":427,"high":401,"low":427,"close":401,"change":319,"percent_change":291,"volume":663,"transactions":9,"vwap":401},"2026-07-06",200,{"date":665,"open":401,"high":666,"low":394,"close":427,"change":491,"percent_change":492,"volume":667,"transactions":9,"vwap":427},"2026-07-02",25.39,8400,{"date":669,"open":439,"high":382,"low":640,"close":394,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":394},"2026-07-01",-0.11,-0.43,1300,{"date":674,"open":675,"high":675,"low":417,"close":417,"change":112,"percent_change":351,"volume":676,"transactions":9,"vwap":417},"2026-06-30",25.42,2500,{"date":678,"open":410,"high":675,"low":410,"close":675,"change":679,"percent_change":680,"volume":672,"transactions":9,"vwap":675},"2026-06-29",0.05,0.2,{"date":682,"open":383,"high":393,"low":383,"close":659,"change":112,"percent_change":351,"volume":676,"transactions":9,"vwap":659},"2026-06-26",{"date":684,"open":417,"high":417,"low":427,"close":410,"change":319,"percent_change":291,"volume":173,"transactions":9,"vwap":410},"2026-06-25",{"date":686,"open":410,"high":410,"low":427,"close":401,"change":257,"percent_change":257,"volume":672,"transactions":9,"vwap":401},"2026-06-24",{"date":688,"open":447,"high":401,"low":447,"close":401,"change":112,"percent_change":351,"volume":689,"transactions":9,"vwap":401},"2026-06-23",300,{"date":691,"open":659,"high":417,"low":692,"close":659,"change":693,"percent_change":326,"volume":694,"transactions":9,"vwap":659},"2026-06-22",25.33,-0.03,4600,{"date":696,"open":666,"high":417,"low":659,"close":393,"change":107,"percent_change":634,"volume":697,"transactions":9,"vwap":393},"2026-06-18",2100,{"date":699,"open":393,"high":700,"low":433,"close":427,"change":654,"percent_change":655,"volume":701,"transactions":9,"vwap":427},"2026-06-17",25.45,40800,{"date":703,"open":417,"high":704,"low":666,"close":666,"change":693,"percent_change":326,"volume":705,"transactions":9,"vwap":666},"2026-06-16",25.44,6300,{"date":707,"open":666,"high":675,"low":666,"close":675,"change":291,"percent_change":142,"volume":708,"transactions":9,"vwap":675},"2026-06-15",2300,{"date":710,"open":433,"high":383,"low":433,"close":427,"change":319,"percent_change":291,"volume":711,"transactions":9,"vwap":427},"2026-06-12",5100,{"date":713,"open":358,"high":714,"low":358,"close":447,"change":492,"percent_change":715,"volume":716,"transactions":9,"vwap":447},"2026-06-11",25.6,0.64,4000,{"date":718,"open":505,"high":428,"low":565,"close":565,"change":404,"percent_change":560,"volume":719,"transactions":9,"vwap":565},"2026-06-10",8200,{"date":721,"open":382,"high":382,"low":359,"close":358,"change":722,"percent_change":621,"volume":723,"transactions":9,"vwap":358},"2026-06-09",0.03,6900,{"date":725,"open":357,"high":357,"low":357,"close":357,"change":491,"percent_change":492,"volume":209,"transactions":9,"vwap":357},"2026-06-08",{"date":727,"open":728,"high":728,"low":366,"close":366,"change":729,"percent_change":730,"volume":689,"transactions":9,"vwap":366},"2026-06-05",25.18,-0.14,-0.55,{"date":732,"open":433,"high":382,"low":439,"close":433,"change":491,"percent_change":492,"volume":676,"transactions":9,"vwap":433},"2026-06-04",{"date":734,"open":640,"high":426,"low":505,"close":428,"change":404,"percent_change":560,"volume":735,"transactions":9,"vwap":428},"2026-06-03",3200,{"date":737,"open":447,"high":447,"low":426,"close":382,"change":722,"percent_change":621,"volume":672,"transactions":9,"vwap":382},"2026-06-02",{"date":739,"open":433,"high":382,"low":505,"close":439,"change":462,"percent_change":740,"volume":741,"transactions":9,"vwap":439},"2026-06-01",-0.71,12900,{"date":743,"open":700,"high":744,"low":745,"close":746,"change":722,"percent_change":621,"volume":694,"transactions":9,"vwap":746},"2026-05-29",25.48,25.43,25.46,{"date":748,"open":666,"high":745,"low":666,"close":745,"change":516,"percent_change":282,"volume":749,"transactions":9,"vwap":745},"2026-05-28",1600,{"date":751,"open":666,"high":666,"low":427,"close":427,"change":654,"percent_change":655,"volume":672,"transactions":9,"vwap":427},"2026-05-27",{"date":753,"open":447,"high":675,"low":447,"close":666,"change":754,"percent_change":755,"volume":711,"transactions":9,"vwap":666},"2026-05-26",0.15,0.59,{"date":757,"open":394,"high":447,"low":505,"close":505,"change":112,"percent_change":351,"volume":735,"transactions":9,"vwap":505},"2026-05-22",{"date":759,"open":488,"high":428,"low":728,"close":428,"change":112,"percent_change":351,"volume":760,"transactions":9,"vwap":428},"2026-05-21",900,{"date":762,"open":728,"high":426,"low":343,"close":640,"change":23,"percent_change":763,"volume":764,"transactions":9,"vwap":640},"2026-05-20",0.76,5900,{"date":766,"open":767,"high":332,"low":767,"close":538,"change":768,"percent_change":499,"volume":769,"transactions":9,"vwap":538},"2026-05-19",25.040001,-0.07,3900,{"date":771,"open":357,"high":357,"low":350,"close":343,"change":112,"percent_change":351,"volume":772,"transactions":9,"vwap":343},"2026-05-18",2400,{"date":774,"open":358,"high":358,"low":366,"close":366,"change":352,"percent_change":775,"volume":776,"transactions":9,"vwap":366},"2026-05-15",-0.63,6200,{"date":778,"open":692,"high":692,"low":382,"close":382,"change":257,"percent_change":257,"volume":779,"transactions":9,"vwap":382},"2026-05-14",800,{"date":781,"open":439,"high":427,"low":439,"close":382,"change":722,"percent_change":621,"volume":772,"transactions":9,"vwap":382},"2026-05-13",{"date":783,"open":401,"high":401,"low":439,"close":439,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":439},"2026-05-12",-0.09,-0.35,3700,{"date":788,"open":393,"high":393,"low":659,"close":659,"change":351,"percent_change":352,"volume":663,"transactions":9,"vwap":659},"2026-05-11",{"date":790,"open":417,"high":745,"low":417,"close":417,"change":107,"percent_change":634,"volume":791,"transactions":9,"vwap":417},"2026-05-08",700,{"date":793,"open":675,"high":675,"low":692,"close":383,"change":784,"percent_change":785,"volume":794,"transactions":9,"vwap":383},"2026-05-07",6500,{"date":796,"open":675,"high":704,"low":675,"close":704,"change":516,"percent_change":282,"volume":797,"transactions":9,"vwap":704},"2026-05-06",600,{"date":799,"open":427,"high":417,"low":427,"close":383,"change":107,"percent_change":634,"volume":660,"transactions":9,"vwap":383},"2026-05-05",{"date":801,"open":659,"high":659,"low":640,"close":433,"change":670,"percent_change":671,"volume":802,"transactions":9,"vwap":433},"2026-05-04",10100,{"date":804,"open":393,"high":393,"low":393,"close":393,"change":613,"percent_change":805,"volume":209,"transactions":9,"vwap":393},"2026-05-01",-0.51,{"date":807,"open":746,"high":808,"low":746,"close":808,"change":483,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-04-30",25.53,0.43,2600,{"date":812,"open":813,"high":813,"low":393,"close":675,"change":784,"percent_change":785,"volume":814,"transactions":9,"vwap":675},"2026-04-29",25.58,1200,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":693,"percent_change":326,"volume":760,"transactions":9,"vwap":818},"2026-04-28",25.61,25.51,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":112,"percent_change":351,"volume":760,"transactions":9,"vwap":823},"2026-04-27",25.55,25.56,25.54,{"date":825,"open":826,"high":827,"low":821,"close":821,"change":722,"percent_change":621,"volume":797,"transactions":9,"vwap":821},"2026-04-24",25.57,25.59,{"date":829,"open":714,"high":714,"low":830,"close":831,"change":351,"percent_change":352,"volume":832,"transactions":9,"vwap":831},"2026-04-23",25.49,25.52,5400,{"date":834,"open":835,"high":835,"low":822,"close":822,"change":679,"percent_change":680,"volume":836,"transactions":9,"vwap":822},"2026-04-22",25.65,1900,{"date":838,"open":813,"high":813,"low":818,"close":818,"change":335,"percent_change":207,"volume":839,"transactions":9,"vwap":818},"2026-04-21",500,{"date":841,"open":827,"high":827,"low":827,"close":827,"change":654,"percent_change":655,"volume":209,"transactions":9,"vwap":827},"2026-04-20",{"date":843,"open":844,"high":844,"low":845,"close":846,"change":621,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-04-17",25.7,25.62,25.64,0.47,4300,{"date":850,"open":818,"high":823,"low":818,"close":831,"change":693,"percent_change":326,"volume":791,"transactions":9,"vwap":831},"2026-04-16",{"date":852,"open":826,"high":826,"low":821,"close":821,"change":112,"percent_change":351,"volume":209,"transactions":9,"vwap":821},"2026-04-15",{"date":854,"open":826,"high":826,"low":822,"close":822,"change":291,"percent_change":855,"volume":209,"transactions":9,"vwap":822},"2026-04-14",0.31,{"date":857,"open":744,"high":744,"low":744,"close":744,"change":858,"percent_change":859,"volume":209,"transactions":9,"vwap":744},"2026-04-13",0.1,0.39,{"date":861,"open":818,"high":818,"low":410,"close":410,"change":326,"percent_change":862,"volume":839,"transactions":9,"vwap":410},"2026-04-10",-0.47,{"date":864,"open":831,"high":823,"low":700,"close":865,"change":491,"percent_change":492,"volume":866,"transactions":9,"vwap":865},"2026-04-09",25.5,400,{"date":868,"open":746,"high":746,"low":746,"close":746,"change":869,"percent_change":870,"volume":209,"transactions":9,"vwap":746},"2026-04-08",0.18,0.71,{"date":872,"open":439,"high":439,"low":439,"close":439,"change":605,"percent_change":491,"volume":209,"transactions":9,"vwap":439},"2026-04-07",{"date":874,"open":490,"high":439,"low":490,"close":426,"change":679,"percent_change":680,"volume":791,"transactions":9,"vwap":426},"2026-04-06",{"date":876,"open":358,"high":358,"low":358,"close":358,"change":107,"percent_change":634,"volume":877,"transactions":9,"vwap":358},"2026-04-02",1100,{"date":879,"open":359,"high":357,"low":565,"close":565,"change":858,"percent_change":127,"volume":866,"transactions":9,"vwap":565},"2026-04-01",{"date":881,"open":882,"high":883,"low":882,"close":883,"change":122,"percent_change":102,"volume":663,"transactions":9,"vwap":883},"2026-03-31",25.049999,25.059999,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":722,"percent_change":621,"volume":689,"transactions":9,"vwap":887},"2026-03-30",24.78,24.81,{"date":889,"open":255,"high":276,"low":26,"close":886,"change":335,"percent_change":336,"volume":711,"transactions":9,"vwap":886},"2026-03-27",{"date":178,"open":316,"high":891,"low":892,"close":263,"change":613,"percent_change":893,"volume":776,"transactions":9,"vwap":263},25.01,24.84,-0.52]