[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBMX":3,"homepage-market-summary":30,"stock-historical-IBMX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBMX","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 2035 Term Muni Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5141,0.35376,"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},23.365,23.68,23.8,23.3605,23.49,-0.125,-0.53,16457.629,25.23,23.03,6558.021237815126,15.2,119,{"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},6558,780404.5273,-6.65,"2026-04-15",[180,183,193,202,212,222,232,241,252,261,272,282,293,302,311,320,327,335,345,354,362,371,378,389,396,403,411,420,429,436,444,451,458,465,473,480,489,498,506,512,520,528,535,544,553,561,568,575,583,589,596,604,613,622,630,637,647,654,658,666,669,676,679,684,689,694,697,702,704,708,713,716,719,723,725,728,731,733,738,745,748,752,754,757,759,761,763,766,769,773,778,783,787,791,793,796,800,805,807,810,812,815,817,819,822,824,826,828,830,833,835,837,842,844,846,848,851,853,855],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},84,23.5641,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.43,23.56,23.4,0.1966,0.84,28517.2571,125,23.4801,{"date":194,"open":195,"high":185,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",23.23,23.2934,0.2234,0.97,52035.2571,165,23.3154,{"date":203,"open":204,"high":205,"low":26,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.035,23.09,23.07,-0.0302,-0.13,153859.2571,106,23.0691,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.24,23.04,23.1002,-0.1998,-0.86,8433.0871,82,23.1186,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",23.345,23.255,23.3,-0.0763,-0.33,7263.2571,38,23.3269,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",23.6,23.3763,-0.1389,-0.59,9893.2571,81,23.4588,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",23.75,23.88,23.47,23.5152,-0.1898,-0.8,7501.5391,49,23.6357,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",23.7399,23.705,-0.0401,-0.17,2122.2571,16,23.7396,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",23.755,23.79,23.736,23.7451,-0.005,-0.02,6285.0327,54,23.7692,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":228,"volume":279,"transactions":280,"vwap":281},"2026-09-18",23.73,23.765,23.59,23.7501,-0.0798,6940.2069,79,23.7161,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",23.87,23.9,23.795,23.8299,0.0199,0.08,73516.6729,262,23.8401,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":52,"volume":299,"transactions":300,"vwap":301},"2026-09-16",23.71,23.82,23.81,0.1151,12135.6239,78,23.7587,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",23.77,23.6949,-0.1342,-0.56,9287.6799,23,23.7685,{"date":312,"open":304,"high":313,"low":304,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",23.95,23.8291,0.0492,0.21,40169.6239,180,23.8522,{"date":321,"open":296,"high":296,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":65,"vwap":326},"2026-09-11",23.7799,0.0251,0.11,4922.6239,23.8172,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",23.7548,-0.22,-0.92,56.6239,15,23.7566,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",24.05,24.2,23.9748,-0.11,-0.46,34515.9429,107,24.0258,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",24.16,24.0848,-0.03,-0.12,363.9549,20,24.1553,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",24.1148,-0.015,-0.06,26.6649,18,24.1506,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",24.06,24.1298,-0.035,-0.14,6459.6239,19,24.0605,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":309,"vwap":377},"2026-09-02",24.1648,-0.045,-0.19,118.0999,24.1305,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",24.26,24.41,24.175,24.2098,-0.1573,-0.65,19693,86,24.2903,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":259,"vwap":395},"2026-08-31",24.3671,-0.0579,-0.24,64.024,24.4024,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":367,"volume":401,"transactions":402,"vwap":398},"2026-08-28",24.44,24.425,-0.0351,543,22,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":393,"volume":408,"transactions":409,"vwap":410},"2026-08-27",24.5,24.4601,-0.0599,1966.429,37,24.5004,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",24.55,24.52,-0.04,-0.16,603.451,27,24.5347,{"date":421,"open":422,"high":423,"low":424,"close":422,"change":425,"percent_change":426,"volume":427,"transactions":230,"vwap":428},"2026-08-25",24.56,24.6,24.555,0.0301,0.12,13313,24.5613,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":360,"vwap":435},"2026-08-24",24.5299,0.0099,0.04,74.399,24.5367,{"date":437,"open":438,"high":438,"low":414,"close":414,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",24.53,-0.0248,-0.1,413.0159,21,24.5259,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":393,"volume":449,"transactions":369,"vwap":450},"2026-08-20",24.67,24.5448,-0.0602,746.383,24.6536,{"date":452,"open":423,"high":453,"low":423,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":352,"vwap":457},"2026-08-19",24.605,0.0751,0.31,997.174,24.5989,{"date":459,"open":460,"high":460,"low":405,"close":431,"change":461,"percent_change":462,"volume":463,"transactions":65,"vwap":464},"2026-08-18",24.57,-0.0611,-0.25,699.019,24.5239,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":309,"vwap":472},"2026-08-17",24.65,24.591,-0.0888,-0.36,2366.014,24.6475,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":415,"percent_change":416,"volume":477,"transactions":478,"vwap":479},"2026-08-14",24.71,24.6798,1426,12,24.7098,{"date":481,"open":475,"high":482,"low":475,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",24.73,24.7198,0.045,0.18,4111,28,24.7282,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":360,"vwap":497},"2026-08-12",24.68,24.72,24.6748,0.0346,0.14,4731,24.7143,{"date":499,"open":467,"high":491,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",24.6402,0.005,0.02,2211,14,24.6621,{"date":507,"open":467,"high":446,"low":508,"close":508,"change":509,"percent_change":440,"volume":510,"transactions":418,"vwap":511},"2026-08-10",24.6352,-0.0246,1070.284,24.6528,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",24.6598,0.0649,0.26,454.017,73,24.6643,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":415,"volume":525,"transactions":526,"vwap":527},"2026-08-06",24.59,24.5949,-0.0102,802.016,80,24.6132,{"date":529,"open":522,"high":530,"low":522,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":369,"vwap":534},"2026-08-05",24.6051,0.0399,0.16,878.999,24.5907,{"date":536,"open":537,"high":537,"low":413,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",24.58,24.5652,0.0953,0.39,978.019,31,24.5631,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":358,"volume":551,"transactions":259,"vwap":552},"2026-08-03",24.45,24.4799,24.4204,24.4699,-0.0158,2559.021,24.4503,{"date":554,"open":555,"high":414,"low":556,"close":556,"change":557,"percent_change":367,"volume":558,"transactions":559,"vwap":560},"2026-07-31",24.4899,24.4857,-0.0342,1470.022,13,24.5102,{"date":562,"open":414,"high":414,"low":563,"close":564,"change":565,"percent_change":462,"volume":566,"transactions":478,"vwap":567},"2026-07-30",24.495,24.5199,-0.0623,631,24.5165,{"date":569,"open":423,"high":423,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":333,"vwap":574},"2026-07-29",24.5822,-0.0178,-0.07,370.002,24.6003,{"date":576,"open":577,"high":578,"low":522,"close":423,"change":579,"percent_change":532,"volume":580,"transactions":581,"vwap":582},"2026-07-28",24.61,24.8,0.0402,44039,187,24.6738,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":540,"volume":587,"transactions":333,"vwap":588},"2026-07-27",24.5598,0.0948,78.017,24.5569,{"date":590,"open":591,"high":438,"low":591,"close":592,"change":357,"percent_change":358,"volume":593,"transactions":594,"vwap":595},"2026-07-24",24.39,24.465,2973.123,17,24.5003,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":385,"volume":602,"transactions":65,"vwap":603},"2026-07-23",24.42,24.48,24.3904,-0.1599,2116.045,24.4808,{"date":605,"open":467,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",24.69,24.6399,-0.109,-0.44,4814,40,24.677,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":442,"vwap":621},"2026-07-21",24.78,24.79,24.7489,-0.0509,-0.21,1633,24.7827,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",24.7998,-0.0453,-0.18,8,7,24.8245,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":268,"percent_change":634,"volume":635,"transactions":636,"vwap":632},"2026-07-17",24.88,24.8451,-0.08,12275.048,11,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":360,"vwap":646},"2026-07-16",24.87,24.898,24.83,24.8651,-0.0699,-0.28,3260,24.8703,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":416,"volume":652,"transactions":442,"vwap":653},"2026-07-15",24.97,24.935,-0.0398,3039.8331,24.9639,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":357,"percent_change":358,"volume":627,"transactions":628,"vwap":657},"2026-07-14",24.9748,24.9752,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":524,"percent_change":415,"volume":663,"transactions":664,"vwap":665},"2026-07-13",24.98,25.1,24.9898,11508,76,25.0159,{"date":667,"open":65,"high":65,"low":65,"close":65,"change":349,"percent_change":350,"volume":668,"transactions":9,"vwap":65},"2026-07-10",300,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-09",25.059999,25.01,25.030001,0,22300,{"date":677,"open":671,"high":671,"low":673,"close":673,"change":358,"percent_change":393,"volume":678,"transactions":9,"vwap":673},"2026-07-08",11100,{"date":680,"open":681,"high":681,"low":65,"close":682,"change":572,"percent_change":644,"volume":683,"transactions":9,"vwap":682},"2026-07-07",25.11,25.09,3700,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":674,"percent_change":674,"volume":688,"transactions":9,"vwap":687},"2026-07-06",25.13,25.16,500,{"date":690,"open":691,"high":692,"low":691,"close":687,"change":433,"percent_change":532,"volume":693,"transactions":9,"vwap":687},"2026-07-02",25.12,25.18,3400,{"date":695,"open":691,"high":691,"low":691,"close":691,"change":572,"percent_change":644,"volume":696,"transactions":9,"vwap":691},"2026-07-01",100,{"date":698,"open":686,"high":699,"low":686,"close":699,"change":700,"percent_change":426,"volume":701,"transactions":9,"vwap":699},"2026-06-30",25.19,0.03,1100,{"date":703,"open":687,"high":687,"low":687,"close":687,"change":268,"percent_change":634,"volume":688,"transactions":9,"vwap":687},"2026-06-29",{"date":705,"open":706,"high":692,"low":706,"close":692,"change":700,"percent_change":426,"volume":707,"transactions":9,"vwap":692},"2026-06-26",25.14,200,{"date":709,"open":687,"high":699,"low":682,"close":710,"change":711,"percent_change":433,"volume":712,"transactions":9,"vwap":710},"2026-06-25",25.15,0.01,1300,{"date":714,"open":692,"high":692,"low":706,"close":706,"change":700,"percent_change":426,"volume":715,"transactions":9,"vwap":706},"2026-06-24",1500,{"date":717,"open":710,"high":710,"low":661,"close":681,"change":268,"percent_change":634,"volume":718,"transactions":9,"vwap":681},"2026-06-23",800,{"date":720,"open":686,"high":721,"low":686,"close":686,"change":349,"percent_change":350,"volume":722,"transactions":9,"vwap":686},"2026-06-22",25.17,2700,{"date":724,"open":687,"high":687,"low":687,"close":687,"change":711,"percent_change":433,"volume":696,"transactions":9,"vwap":687},"2026-06-18",{"date":726,"open":706,"high":721,"low":661,"close":710,"change":502,"percent_change":289,"volume":727,"transactions":9,"vwap":710},"2026-06-17",5500,{"date":729,"open":691,"high":686,"low":681,"close":686,"change":700,"percent_change":426,"volume":730,"transactions":9,"vwap":686},"2026-06-16",400,{"date":732,"open":691,"high":686,"low":661,"close":661,"change":700,"percent_change":426,"volume":688,"transactions":9,"vwap":661},"2026-06-15",{"date":734,"open":735,"high":736,"low":735,"close":735,"change":349,"percent_change":350,"volume":737,"transactions":9,"vwap":735},"2026-06-12",25.07,25.22,6900,{"date":739,"open":740,"high":661,"low":741,"close":661,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":661},"2026-06-11",25.049999,25.040001,0.05,0.2,13300,{"date":746,"open":681,"high":681,"low":740,"close":740,"change":358,"percent_change":393,"volume":747,"transactions":9,"vwap":740},"2026-06-10",3100,{"date":749,"open":750,"high":706,"low":750,"close":681,"change":742,"percent_change":743,"volume":751,"transactions":9,"vwap":681},"2026-06-09",25.08,12200,{"date":753,"open":671,"high":671,"low":671,"close":671,"change":268,"percent_change":634,"volume":674,"transactions":9,"vwap":671},"2026-06-08",{"date":755,"open":735,"high":661,"low":735,"close":750,"change":268,"percent_change":634,"volume":756,"transactions":9,"vwap":750},"2026-06-05",5100,{"date":758,"open":661,"high":661,"low":661,"close":661,"change":711,"percent_change":433,"volume":696,"transactions":9,"vwap":661},"2026-06-04",{"date":760,"open":682,"high":682,"low":682,"close":682,"change":674,"percent_change":674,"volume":696,"transactions":9,"vwap":682},"2026-06-03",{"date":762,"open":681,"high":681,"low":682,"close":682,"change":742,"percent_change":743,"volume":696,"transactions":9,"vwap":682},"2026-06-02",{"date":764,"open":672,"high":735,"low":672,"close":741,"change":765,"percent_change":470,"volume":688,"transactions":9,"vwap":741},"2026-06-01",-0.09,{"date":767,"open":661,"high":710,"low":671,"close":686,"change":107,"percent_change":768,"volume":722,"transactions":9,"vwap":686},"2026-05-29",0.24,{"date":770,"open":771,"high":750,"low":771,"close":735,"change":742,"percent_change":743,"volume":772,"transactions":9,"vwap":735},"2026-05-28",24.96,700,{"date":774,"open":740,"high":740,"low":775,"close":775,"change":776,"percent_change":777,"volume":696,"transactions":9,"vwap":775},"2026-05-27",25.02,0.07,0.28,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":127,"volume":707,"transactions":9,"vwap":781},"2026-05-26",24.99,24.95,0.1,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":742,"percent_change":743,"volume":772,"transactions":9,"vwap":786},"2026-05-22",24.82,24.85,{"date":788,"open":578,"high":641,"low":789,"close":578,"change":268,"percent_change":634,"volume":790,"transactions":9,"vwap":578},"2026-05-21",24.76,15400,{"date":792,"open":785,"high":785,"low":785,"close":785,"change":107,"percent_change":768,"volume":696,"transactions":9,"vwap":785},"2026-05-20",{"date":794,"open":789,"high":789,"low":789,"close":789,"change":440,"percent_change":795,"volume":674,"transactions":9,"vwap":789},"2026-05-19",-0.4,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":268,"percent_change":634,"volume":668,"transactions":9,"vwap":799},"2026-05-18",24.84,24.86,{"date":801,"open":785,"high":802,"low":578,"close":632,"change":208,"percent_change":803,"volume":804,"transactions":9,"vwap":632},"2026-05-15",24.91,-0.52,3200,{"date":806,"open":672,"high":672,"low":672,"close":672,"change":674,"percent_change":674,"volume":674,"transactions":9,"vwap":672},"2026-05-14",{"date":808,"open":740,"high":661,"low":672,"close":672,"change":572,"percent_change":644,"volume":809,"transactions":9,"vwap":672},"2026-05-13",1400,{"date":811,"open":750,"high":750,"low":750,"close":750,"change":415,"percent_change":416,"volume":674,"transactions":9,"vwap":750},"2026-05-12",{"date":813,"open":691,"high":691,"low":691,"close":691,"change":268,"percent_change":634,"volume":814,"transactions":9,"vwap":691},"2026-05-11",3000,{"date":816,"open":687,"high":687,"low":706,"close":706,"change":502,"percent_change":289,"volume":707,"transactions":9,"vwap":706},"2026-05-08",{"date":818,"open":691,"high":691,"low":691,"close":691,"change":674,"percent_change":674,"volume":696,"transactions":9,"vwap":691},"2026-05-07",{"date":820,"open":686,"high":686,"low":691,"close":691,"change":742,"percent_change":743,"volume":821,"transactions":9,"vwap":691},"2026-05-06",5900,{"date":823,"open":735,"high":735,"low":735,"close":735,"change":502,"percent_change":289,"volume":674,"transactions":9,"vwap":735},"2026-05-05",{"date":825,"open":740,"high":740,"low":740,"close":740,"change":349,"percent_change":350,"volume":707,"transactions":9,"vwap":740},"2026-05-04",{"date":827,"open":750,"high":750,"low":750,"close":750,"change":502,"percent_change":289,"volume":674,"transactions":9,"vwap":750},"2026-05-01",{"date":829,"open":671,"high":671,"low":671,"close":671,"change":349,"percent_change":350,"volume":674,"transactions":9,"vwap":671},"2026-04-30",{"date":831,"open":691,"high":710,"low":682,"close":682,"change":358,"percent_change":393,"volume":832,"transactions":9,"vwap":682},"2026-04-29",4800,{"date":834,"open":710,"high":710,"low":710,"close":710,"change":268,"percent_change":634,"volume":674,"transactions":9,"vwap":710},"2026-04-28",{"date":836,"open":721,"high":721,"low":721,"close":721,"change":349,"percent_change":350,"volume":696,"transactions":9,"vwap":721},"2026-04-27",{"date":838,"open":839,"high":25,"low":840,"close":840,"change":502,"percent_change":289,"volume":841,"transactions":9,"vwap":840},"2026-04-24",25.21,25.2,7000,{"date":843,"open":692,"high":692,"low":692,"close":692,"change":112,"percent_change":415,"volume":696,"transactions":9,"vwap":692},"2026-04-23",{"date":845,"open":699,"high":699,"low":699,"close":699,"change":711,"percent_change":433,"volume":696,"transactions":9,"vwap":699},"2026-04-22",{"date":847,"open":699,"high":699,"low":692,"close":692,"change":674,"percent_change":674,"volume":696,"transactions":9,"vwap":692},"2026-04-21",{"date":849,"open":840,"high":840,"low":692,"close":692,"change":112,"percent_change":415,"volume":850,"transactions":9,"vwap":692},"2026-04-20",6000,{"date":852,"open":839,"high":839,"low":699,"close":699,"change":289,"percent_change":142,"volume":718,"transactions":9,"vwap":699},"2026-04-17",{"date":854,"open":681,"high":681,"low":681,"close":681,"change":289,"percent_change":142,"volume":674,"transactions":9,"vwap":681},"2026-04-16",{"date":178,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":674,"volume":674,"transactions":9,"vwap":673}]