[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTR":3,"homepage-market-summary":30,"stock-historical-IBTR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTR","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 2036 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2811,0.766476,"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},23.36,23.4882,23.5198,23.33,23.425,-0.065,-0.28,548749.175345,25.26,23.24,24501.14087648485,5.9,132,{"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},24501,3234150.595696,-5.81,"2026-03-26",[180,183,192,203,213,222,232,243,253,263,273,283,293,301,311,321,330,340,351,361,370,379,389,398,408,418,428,436,446,455,463,472,482,491,498,505,514,523,530,538,546,554,562,571,578,586,595,604,612,619,626,633,637,646,654,663,673,681,689,698,704,709,715,720,726,732,737,742,749,752,756,762,765,769,774,780,784,789,792,797,801,805,809,813,816,818,821,824,829,832,835,840,843,846,850,854,857,861,864,867,871,875,880,882,888,890,893,896,899,902,904,909,914,918,922,926,932,936,939,942,947,949,951,954,957,960,962,964,967,969,974,977],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},443,23.3635,{"date":184,"open":185,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.28,23.47,0.0241,0.1,97277.4482,463,23.4174,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",23.4878,23.488,23.37,23.4009,-0.0541,-0.23,82553.2933,356,23.4113,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",23.48,23.405,23.455,-0.03,-0.13,44401.4995,363,23.43,{"date":214,"open":205,"high":215,"low":21,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.52,23.485,-0.14,-0.59,45875.659058,346,23.4747,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",23.57,23.625,23.5,0.04,0.17,85108.6912,455,23.5497,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",23.7199,23.725,23.58,23.585,-0.1104,-0.47,155374.8752,462,23.6289,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",23.8999,23.655,23.6954,-0.2896,-1.21,63831.487,257,23.7217,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",23.99,23.94,23.985,0.02,0.08,28839.9599,125,23.9634,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":259,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",23.96,23.975,23.945,23.965,0.33,16952.5995,202,23.9606,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",23.91,23.875,23.885,-0.1091,-0.45,43763.5052,172,23.8856,{"date":284,"open":285,"high":286,"low":267,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",23.97,24,23.9941,0.1291,0.54,19975.8673,136,23.9722,{"date":294,"open":275,"high":268,"low":295,"close":296,"change":112,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",23.85,23.865,-0.04,574914.427193,3112,23.9508,{"date":302,"open":303,"high":304,"low":305,"close":276,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",23.87,23.8894,23.84,-0.02,-0.08,121937.7658,371,23.8702,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":297,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",23.9,23.9794,23.855,23.895,-0.17,35706.535,173,23.9564,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",24.02,23.935,-0.015,-0.06,82346.589,241,23.9753,{"date":331,"open":323,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",24.04,23.93,23.95,-0.205,-0.85,78405.7258,295,23.9668,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",24.225,24.229,24.13,24.155,-0.0767,-0.32,31308.0862,129,24.1638,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":356},"2026-09-08",24.245,24.2499,24.2001,24.2317,-0.0233,-0.1,9538.1136,63,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",24.31,24.25,24.255,0,8811.4456,61,24.2849,{"date":371,"open":372,"high":373,"low":365,"close":365,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",24.295,24.305,0.0287,0.12,7639.4453,76,24.2838,{"date":380,"open":342,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",24.23,24.205,24.2263,0.0213,0.09,18482.8543,66,24.219,{"date":390,"open":391,"high":392,"low":382,"close":382,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",24.246,24.265,-0.1602,-0.66,14512.8923,49,24.218,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",24.47,24.355,24.3652,-0.0498,-0.2,7705.9183,62,24.3925,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":368,"vwap":417},"2026-08-28",24.509,24.51,24.41,24.415,-0.09,-0.37,12714.9374,24.4294,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":307,"volume":425,"transactions":426,"vwap":427},"2026-08-27",24.54,24.545,24.5,24.505,-0.0204,29373.8244,105,24.5303,{"date":429,"open":430,"high":430,"low":411,"close":431,"change":326,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",24.535,24.5254,-0.24,4369.8434,40,24.522,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",24.57,24.5854,24.565,0.1504,0.62,10989.8244,45,24.5676,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":107,"percent_change":122,"volume":452,"transactions":453,"vwap":454},"2026-08-24",24.43,25.15,24.425,24.435,2806.9454,51,24.4667,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":199,"volume":461,"transactions":453,"vwap":462},"2026-08-21",24.405,24.4091,24.375,-0.0571,6658.8994,24.398,{"date":464,"open":465,"high":400,"low":413,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",24.422,24.4321,-0.0942,-0.38,2962.1414,55,24.4455,{"date":473,"open":474,"high":430,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",24.52,24.49,24.5263,0.1113,0.46,15090.1814,86,24.5156,{"date":483,"open":484,"high":485,"low":486,"close":413,"change":227,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",24.39,24.42,24.385,0.16,24424.5884,41,24.4068,{"date":492,"open":412,"high":493,"low":459,"close":459,"change":326,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",24.44,-0.25,23722.0364,100,24.423,{"date":499,"open":422,"high":422,"low":485,"close":451,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",-0.0763,-0.31,18564.3354,83,24.463,{"date":506,"open":507,"high":438,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",24.515,24.5113,0.0946,0.39,4953.1174,34,24.5586,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",24.4489,24.4167,0.0067,0.03,5371.8244,33,24.4237,{"date":524,"open":448,"high":448,"low":412,"close":412,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",0.0352,0.14,4019.2404,30,24.4222,{"date":531,"open":448,"high":448,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",24.3748,-0.1117,-0.46,16626.6754,145,24.4073,{"date":539,"open":507,"high":507,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",24.4865,0.0515,0.21,1044.7999,32,24.4917,{"date":547,"open":475,"high":548,"low":451,"close":451,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",24.499,-0.0809,-0.33,11590.7999,102,24.4792,{"date":555,"open":422,"high":474,"low":422,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",24.5159,0.0027,0.01,2136.9912,48,24.5077,{"date":563,"open":475,"high":474,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",24.485,24.5132,0.1275,0.52,19972.825,104,24.4989,{"date":572,"open":573,"high":573,"low":459,"close":574,"change":575,"percent_change":112,"volume":576,"transactions":406,"vwap":577},"2026-08-03",24.4,24.3857,-0.0021,9062.2891,24.394,{"date":579,"open":493,"high":493,"low":580,"close":581,"change":582,"percent_change":468,"volume":583,"transactions":584,"vwap":585},"2026-07-31",24.34,24.3878,-0.0941,18012.1427,99,24.3851,{"date":587,"open":588,"high":548,"low":589,"close":590,"change":591,"percent_change":107,"volume":592,"transactions":593,"vwap":594},"2026-07-30",24.495,24.471,24.4819,0.0144,3245.1527,43,24.4854,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",24.555,24.4675,-0.1275,-0.52,2423.948,80,24.5268,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":269,"volume":610,"transactions":569,"vwap":611},"2026-07-28",24.575,24.615,24.595,0.0818,12118.6714,24.5962,{"date":613,"open":475,"high":614,"low":475,"close":565,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":423},"2026-07-27",24.518,0.0694,0.28,3296.8097,46,{"date":620,"open":621,"high":475,"low":622,"close":622,"change":623,"percent_change":487,"volume":624,"transactions":368,"vwap":625},"2026-07-24",24.4686,24.4438,0.0388,12518.8097,24.4746,{"date":627,"open":628,"high":628,"low":629,"close":457,"change":307,"percent_change":550,"volume":630,"transactions":631,"vwap":632},"2026-07-23",24.45,24.38,134231.8075,73,24.4109,{"date":634,"open":475,"high":475,"low":564,"close":564,"change":635,"percent_change":404,"volume":636,"transactions":631,"vwap":594},"2026-07-22",-0.05,4623.7595,{"date":638,"open":639,"high":597,"low":640,"close":430,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",24.55,24.528,-0.0528,-0.21,3906.6135,64,24.5409,{"date":647,"open":648,"high":648,"low":438,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":368,"vwap":653},"2026-07-20",24.66,24.5878,-0.0846,-0.34,2579.7995,24.6269,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":487,"volume":661,"transactions":618,"vwap":662},"2026-07-17",24.73,24.735,24.6703,24.6724,0.0385,11124.9895,24.692,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":326,"volume":670,"transactions":671,"vwap":672},"2026-07-16",24.59,24.64,24.58,24.6339,-0.0145,7513.8345,84,24.6027,{"date":674,"open":648,"high":648,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-15",24.6484,0.059,0.24,5551.7596,23,24.6598,{"date":682,"open":607,"high":666,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":560,"vwap":688},"2026-07-14",24.5877,24.5894,0.0644,0.26,28334.7595,24.604,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-13",24.61,24.525,-0.105,-0.43,16197.7592,188,24.5516,{"date":699,"open":648,"high":648,"low":700,"close":701,"change":208,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-10",24.62,24.63,-0.12,3200,{"date":705,"open":700,"high":706,"low":700,"close":648,"change":707,"percent_change":616,"volume":708,"transactions":9,"vwap":648},"2026-07-09",24.68,0.07,10600,{"date":710,"open":711,"high":711,"low":712,"close":665,"change":713,"percent_change":23,"volume":714,"transactions":9,"vwap":665},"2026-07-08",24.6,24.56,-0.07,7700,{"date":716,"open":717,"high":718,"low":648,"close":648,"change":209,"percent_change":600,"volume":719,"transactions":9,"vwap":648},"2026-07-07",24.7,24.72,6200,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":558,"percent_change":227,"volume":725,"transactions":9,"vwap":723},"2026-07-06",24.77,24.79,24.75,9400,{"date":727,"open":722,"high":728,"low":729,"close":730,"change":258,"percent_change":259,"volume":731,"transactions":9,"vwap":730},"2026-07-02",24.8,24.74,24.78,7900,{"date":733,"open":722,"high":723,"low":734,"close":734,"change":217,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-01",24.76,-0.56,6700,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":217,"percent_change":735,"volume":741,"transactions":9,"vwap":740},"2026-06-30",24.99,24.9,2900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":558,"percent_change":227,"volume":748,"transactions":9,"vwap":747},"2026-06-29",25.030001,25.049999,25.02,25.040001,1500,{"date":750,"open":739,"high":744,"low":739,"close":744,"change":107,"percent_change":677,"volume":751,"transactions":9,"vwap":744},"2026-06-26",3600,{"date":753,"open":746,"high":746,"low":754,"close":754,"change":258,"percent_change":259,"volume":755,"transactions":9,"vwap":754},"2026-06-25",24.97,400,{"date":757,"open":758,"high":754,"low":758,"close":759,"change":228,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-24",24.87,24.95,0.69,7200,{"date":763,"open":723,"high":723,"low":722,"close":730,"change":519,"percent_change":375,"volume":764,"transactions":9,"vwap":730},"2026-06-23",300,{"date":766,"open":730,"high":730,"low":729,"close":724,"change":414,"percent_change":767,"volume":768,"transactions":9,"vwap":724},"2026-06-22",-0.36,24800,{"date":770,"open":771,"high":740,"low":772,"close":772,"change":259,"percent_change":142,"volume":773,"transactions":9,"vwap":772},"2026-06-18",24.88,24.84,8700,{"date":775,"open":758,"high":776,"low":734,"close":734,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":734},"2026-06-17",24.89,-0.11,-0.44,1700,{"date":781,"open":782,"high":776,"low":782,"close":758,"change":107,"percent_change":677,"volume":783,"transactions":9,"vwap":758},"2026-06-16",24.83,5400,{"date":785,"open":772,"high":786,"low":728,"close":787,"change":227,"percent_change":487,"volume":788,"transactions":9,"vwap":787},"2026-06-15",24.85,24.81,5300,{"date":790,"open":734,"high":723,"low":729,"close":722,"change":635,"percent_change":404,"volume":791,"transactions":9,"vwap":722},"2026-06-12",25200,{"date":793,"open":717,"high":782,"low":706,"close":794,"change":795,"percent_change":38,"volume":796,"transactions":9,"vwap":794},"2026-06-11",24.82,0.18,6900,{"date":798,"open":799,"high":799,"low":701,"close":666,"change":208,"percent_change":702,"volume":800,"transactions":9,"vwap":666},"2026-06-10",24.69,21100,{"date":802,"open":666,"high":803,"low":701,"close":803,"change":707,"percent_change":616,"volume":804,"transactions":9,"vwap":803},"2026-06-09",24.67,6300,{"date":806,"open":666,"high":666,"low":711,"close":711,"change":297,"percent_change":807,"volume":808,"transactions":9,"vwap":711},"2026-06-08",-0.16,46300,{"date":810,"open":811,"high":811,"low":701,"close":666,"change":702,"percent_change":812,"volume":703,"transactions":9,"vwap":666},"2026-06-05",24.65,-0.48,{"date":814,"open":730,"high":723,"low":734,"close":734,"change":519,"percent_change":375,"volume":815,"transactions":9,"vwap":734},"2026-06-04",2300,{"date":817,"open":729,"high":729,"low":717,"close":656,"change":326,"percent_change":432,"volume":736,"transactions":9,"vwap":656},"2026-06-03",{"date":819,"open":794,"high":794,"low":723,"close":723,"change":258,"percent_change":259,"volume":820,"transactions":9,"vwap":723},"2026-06-02",2200,{"date":822,"open":799,"high":722,"low":803,"close":722,"change":307,"percent_change":347,"volume":823,"transactions":9,"vwap":722},"2026-06-01",10300,{"date":825,"open":826,"high":827,"low":786,"close":786,"change":112,"percent_change":297,"volume":828,"transactions":9,"vwap":786},"2026-05-29",24.86,24.91,42600,{"date":830,"open":730,"high":826,"low":730,"close":826,"change":107,"percent_change":677,"volume":831,"transactions":9,"vwap":826},"2026-05-28",2700,{"date":833,"open":787,"high":794,"low":728,"close":728,"change":227,"percent_change":487,"volume":834,"transactions":9,"vwap":728},"2026-05-27",7000,{"date":836,"open":728,"high":728,"low":729,"close":734,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":734},"2026-05-26",0.11,0.45,1200,{"date":841,"open":811,"high":648,"low":711,"close":811,"change":519,"percent_change":375,"volume":842,"transactions":9,"vwap":811},"2026-05-22",18200,{"date":844,"open":474,"high":700,"low":411,"close":700,"change":558,"percent_change":227,"volume":845,"transactions":9,"vwap":700},"2026-05-21",2000,{"date":847,"open":475,"high":691,"low":448,"close":691,"change":848,"percent_change":849,"volume":796,"transactions":9,"vwap":691},"2026-05-20",0.2,0.82,{"date":851,"open":448,"high":628,"low":484,"close":412,"change":209,"percent_change":852,"volume":853,"transactions":9,"vwap":412},"2026-05-19",-0.53,15200,{"date":855,"open":711,"high":711,"low":422,"close":420,"change":366,"percent_change":366,"volume":856,"transactions":9,"vwap":420},"2026-05-18",8600,{"date":858,"open":667,"high":711,"low":420,"close":420,"change":432,"percent_change":859,"volume":860,"transactions":9,"vwap":420},"2026-05-15",-0.97,8100,{"date":862,"open":782,"high":782,"low":730,"close":730,"change":258,"percent_change":259,"volume":863,"transactions":9,"vwap":730},"2026-05-14",24700,{"date":865,"open":734,"high":722,"low":729,"close":734,"change":112,"percent_change":297,"volume":866,"transactions":9,"vwap":734},"2026-05-13",6000,{"date":868,"open":723,"high":728,"low":722,"close":722,"change":358,"percent_change":869,"volume":870,"transactions":9,"vwap":722},"2026-05-12",-0.4,8500,{"date":872,"open":873,"high":873,"low":758,"close":758,"change":307,"percent_change":347,"volume":874,"transactions":9,"vwap":758},"2026-05-11",24.92,7400,{"date":876,"open":754,"high":877,"low":878,"close":759,"change":707,"percent_change":616,"volume":879,"transactions":9,"vwap":759},"2026-05-08",25.07,24.94,12000,{"date":881,"open":771,"high":771,"low":771,"close":771,"change":414,"percent_change":767,"volume":496,"transactions":9,"vwap":771},"2026-05-07",{"date":883,"open":884,"high":884,"low":885,"close":754,"change":526,"percent_change":886,"volume":887,"transactions":9,"vwap":754},"2026-05-06",24.98,24.96,0.56,3900,{"date":889,"open":794,"high":826,"low":794,"close":782,"change":227,"percent_change":487,"volume":783,"transactions":9,"vwap":782},"2026-05-05",{"date":891,"open":786,"high":786,"low":730,"close":723,"change":358,"percent_change":869,"volume":892,"transactions":9,"vwap":723},"2026-05-04",7100,{"date":894,"open":759,"high":759,"low":776,"close":776,"change":713,"percent_change":23,"volume":895,"transactions":9,"vwap":776},"2026-05-01",1800,{"date":897,"open":884,"high":739,"low":885,"close":885,"change":227,"percent_change":487,"volume":898,"transactions":9,"vwap":885},"2026-04-30",1900,{"date":900,"open":759,"high":759,"low":873,"close":873,"change":702,"percent_change":812,"volume":901,"transactions":9,"vwap":873},"2026-04-29",2600,{"date":903,"open":747,"high":747,"low":747,"close":747,"change":306,"percent_change":307,"volume":496,"transactions":9,"vwap":747},"2026-04-28",{"date":905,"open":906,"high":906,"low":745,"close":907,"change":713,"percent_change":23,"volume":908,"transactions":9,"vwap":907},"2026-04-27",25.1,25.059999,3100,{"date":910,"open":747,"high":911,"low":747,"close":911,"change":912,"percent_change":848,"volume":913,"transactions":9,"vwap":911},"2026-04-24",25.13,0.05,4300,{"date":915,"open":449,"high":449,"low":916,"close":916,"change":297,"percent_change":807,"volume":917,"transactions":9,"vwap":916},"2026-04-23",25.08,500,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":519,"percent_change":375,"volume":901,"transactions":9,"vwap":921},"2026-04-22",25.17,25.12,{"date":923,"open":920,"high":920,"low":924,"close":924,"change":209,"percent_change":600,"volume":925,"transactions":9,"vwap":924},"2026-04-21",25.09,800,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":112,"percent_change":297,"volume":931,"transactions":9,"vwap":930},"2026-04-20",25.23,25.18,25.22,600,{"date":933,"open":930,"high":25,"low":930,"close":928,"change":934,"percent_change":935,"volume":748,"transactions":9,"vwap":928},"2026-04-17",0.15,0.6,{"date":937,"open":938,"high":938,"low":916,"close":916,"change":635,"percent_change":404,"volume":764,"transactions":9,"vwap":916},"2026-04-16",25.14,{"date":940,"open":941,"high":941,"low":921,"close":911,"change":713,"percent_change":23,"volume":913,"transactions":9,"vwap":911},"2026-04-15",25.16,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":385,"percent_change":946,"volume":748,"transactions":9,"vwap":945},"2026-04-14",25.11,25.2,0.36,{"date":948,"open":877,"high":944,"low":747,"close":944,"change":227,"percent_change":487,"volume":917,"transactions":9,"vwap":944},"2026-04-13",{"date":950,"open":924,"high":906,"low":907,"close":877,"change":297,"percent_change":807,"volume":820,"transactions":9,"vwap":877},"2026-04-10",{"date":952,"open":906,"high":941,"low":877,"close":944,"change":366,"percent_change":366,"volume":953,"transactions":9,"vwap":944},"2026-04-09",2400,{"date":955,"open":941,"high":941,"low":906,"close":944,"change":707,"percent_change":616,"volume":956,"transactions":9,"vwap":944},"2026-04-08",5100,{"date":958,"open":739,"high":747,"low":873,"close":747,"change":258,"percent_change":259,"volume":959,"transactions":9,"vwap":747},"2026-04-07",4800,{"date":961,"open":65,"high":746,"low":65,"close":746,"change":635,"percent_change":404,"volume":748,"transactions":9,"vwap":746},"2026-04-06",{"date":963,"open":739,"high":916,"low":884,"close":877,"change":107,"percent_change":677,"volume":708,"transactions":9,"vwap":877},"2026-04-02",{"date":965,"open":907,"high":907,"low":65,"close":966,"change":208,"percent_change":702,"volume":898,"transactions":9,"vwap":966},"2026-04-01",25.01,{"date":968,"open":747,"high":916,"low":744,"close":747,"change":107,"percent_change":677,"volume":839,"transactions":9,"vwap":747},"2026-03-31",{"date":970,"open":885,"high":65,"low":759,"close":884,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":884},"2026-03-30",0.19,0.77,6500,{"date":975,"open":794,"high":794,"low":730,"close":723,"change":112,"percent_change":297,"volume":976,"transactions":9,"vwap":723},"2026-03-27",21400,{"date":178,"open":827,"high":827,"low":728,"close":728,"change":777,"percent_change":778,"volume":953,"transactions":9,"vwap":728}]