[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQMM":3,"homepage-market-summary":27,"stock-historical-IQMM":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQMM","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},"ProShares GENIUS Money Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7078,3.711864,"Weekly",{"close":17,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},100.11,100.12,100.09,0.02,239887.092117,100.25,100,2950097.004708306,44,157,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},2950097,463165229.739204,0.07,"2026-02-19",[177,180,188,195,203,209,214,219,225,232,238,242,248,253,259,265,273,278,283,289,297,302,307,312,318,323,329,335,340,346,351,357,363,369,373,378,383,388,392,397,402,407,412,417,422,430,435,440,446,451,457,462,467,472,477,482,488,492,497,502,506,510,514,517,521,524,528,533,536,539,542,545,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,662,665,668,671,674,677,680,683,686,689,692,696,699,702,705,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,803],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":178,"vwap":179},169,100.0852,{"date":181,"open":182,"high":19,"low":183,"close":19,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",100.08,100.0722,0.03,523269,183,100.0625,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":20,"percent_change":20,"volume":192,"transactions":193,"vwap":194},"2026-09-30",100.07,100.06,26926.014982,207,100.0621,{"date":196,"open":197,"high":191,"low":198,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",100.055,100.04,-0.08,48966.039041,748,100.0492,{"date":204,"open":17,"high":18,"low":205,"close":18,"change":184,"percent_change":184,"volume":206,"transactions":207,"vwap":208},"2026-09-28",100.1,655645.354535,479,100.0912,{"date":210,"open":19,"high":205,"low":19,"close":19,"change":20,"percent_change":20,"volume":211,"transactions":212,"vwap":213},"2026-09-25",2545757.0988,357,100.0911,{"date":215,"open":190,"high":190,"low":191,"close":190,"change":20,"percent_change":20,"volume":216,"transactions":217,"vwap":218},"2026-09-24",435515.351661,533,100.0537,{"date":220,"open":191,"high":190,"low":221,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":221},"2026-09-23",100.05,0,4024909.099912,277,{"date":226,"open":221,"high":191,"low":227,"close":221,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-22",100.045,-0.06,1277220.021103,289,100.0403,{"date":233,"open":17,"high":18,"low":17,"close":17,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-21",0.01,2264112.55482,380,100.1181,{"date":239,"open":205,"high":17,"low":205,"close":205,"change":184,"percent_change":184,"volume":240,"transactions":241,"vwap":183},"2026-09-18",253168.993646,360,{"date":243,"open":190,"high":244,"low":190,"close":190,"change":20,"percent_change":20,"volume":245,"transactions":246,"vwap":247},"2026-09-17",100.085,516426.856717,255,100.0702,{"date":249,"open":221,"high":18,"low":221,"close":221,"change":222,"percent_change":222,"volume":250,"transactions":251,"vwap":252},"2026-09-16",33987.129872,412,100.0648,{"date":254,"open":191,"high":190,"low":221,"close":221,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-15",-0.09,111615.14791,333,100.0541,{"date":260,"open":18,"high":261,"low":18,"close":261,"change":234,"percent_change":234,"volume":262,"transactions":263,"vwap":264},"2026-09-14",100.14,38957.300591,327,100.1314,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":184,"percent_change":184,"volume":270,"transactions":271,"vwap":272},"2026-09-11",100.115,100.13,100.1109,513663.024173,128,100.0813,{"date":274,"open":205,"high":17,"low":244,"close":205,"change":222,"percent_change":222,"volume":275,"transactions":276,"vwap":277},"2026-09-10",3631519.060834,320,100.0994,{"date":279,"open":182,"high":205,"low":182,"close":205,"change":184,"percent_change":184,"volume":280,"transactions":281,"vwap":282},"2026-09-09",9502179.87407,287,100.0831,{"date":284,"open":285,"high":285,"low":190,"close":190,"change":228,"percent_change":228,"volume":286,"transactions":287,"vwap":288},"2026-09-08",100.0801,131059.633156,331,100.0613,{"date":290,"open":291,"high":268,"low":292,"close":268,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-04",100.125,100.1201,0.05,10121.840268,193,100.1279,{"date":298,"open":213,"high":205,"low":182,"close":182,"change":234,"percent_change":234,"volume":299,"transactions":300,"vwap":301},"2026-09-03",44853.447793,165,100.0823,{"date":303,"open":19,"high":19,"low":190,"close":190,"change":234,"percent_change":234,"volume":304,"transactions":305,"vwap":306},"2026-09-02",16100.738968,410,100.0742,{"date":308,"open":182,"high":182,"low":191,"close":191,"change":228,"percent_change":228,"volume":309,"transactions":310,"vwap":311},"2026-09-01",1084226.930053,75,100.0618,{"date":313,"open":291,"high":314,"low":18,"close":18,"change":109,"percent_change":109,"volume":315,"transactions":316,"vwap":317},"2026-08-31",100.1298,24130.66462,548,100.1234,{"date":319,"open":267,"high":268,"low":17,"close":268,"change":293,"percent_change":293,"volume":320,"transactions":321,"vwap":322},"2026-08-28",4678963.900309,181,100.1268,{"date":324,"open":182,"high":19,"low":182,"close":182,"change":325,"percent_change":-6,"volume":326,"transactions":327,"vwap":328},"2026-08-27",-0.0049,34787.915066,174,100.0806,{"date":330,"open":182,"high":244,"low":182,"close":331,"change":332,"percent_change":234,"volume":333,"transactions":334,"vwap":331},"2026-08-26",100.0849,0.0149,307254,84,{"date":336,"open":182,"high":182,"low":190,"close":190,"change":228,"percent_change":228,"volume":337,"transactions":338,"vwap":339},"2026-08-25",602561.024691,655,100.0727,{"date":341,"open":342,"high":268,"low":17,"close":268,"change":20,"percent_change":20,"volume":343,"transactions":344,"vwap":345},"2026-08-24",100.1251,3465198.251178,182,100.1281,{"date":347,"open":267,"high":18,"low":17,"close":17,"change":234,"percent_change":234,"volume":348,"transactions":349,"vwap":350},"2026-08-21",549092.273939,213,100.0815,{"date":352,"open":353,"high":205,"low":19,"close":205,"change":20,"percent_change":20,"volume":354,"transactions":355,"vwap":356},"2026-08-20",100.0901,3612736.977499,202,100.0983,{"date":358,"open":182,"high":19,"low":359,"close":182,"change":222,"percent_change":222,"volume":360,"transactions":361,"vwap":362},"2026-08-19",100.0712,341380.276628,215,100.0637,{"date":364,"open":191,"high":182,"low":191,"close":182,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-18",-0.05,31201.116184,665,100.0711,{"date":370,"open":268,"high":268,"low":18,"close":268,"change":20,"percent_change":20,"volume":371,"transactions":372,"vwap":268},"2026-08-17",6867768.436473,618,{"date":374,"open":17,"high":342,"low":17,"close":17,"change":184,"percent_change":184,"volume":375,"transactions":376,"vwap":377},"2026-08-14",49198.483531,300,100.1173,{"date":379,"open":182,"high":19,"low":182,"close":182,"change":234,"percent_change":234,"volume":380,"transactions":381,"vwap":382},"2026-08-13",1078420.75065,236,100.0759,{"date":384,"open":385,"high":385,"low":190,"close":190,"change":222,"percent_change":222,"volume":386,"transactions":387,"vwap":368},"2026-08-12",100.075,23931.415704,218,{"date":389,"open":191,"high":182,"low":221,"close":190,"change":365,"percent_change":365,"volume":390,"transactions":224,"vwap":391},"2026-08-11",3549627.105053,100.0551,{"date":393,"open":268,"high":268,"low":18,"close":18,"change":234,"percent_change":234,"volume":394,"transactions":395,"vwap":396},"2026-08-10",525932.551415,203,100.1106,{"date":398,"open":267,"high":18,"low":17,"close":17,"change":234,"percent_change":234,"volume":399,"transactions":400,"vwap":401},"2026-08-07",590248.393487,229,100.0822,{"date":403,"open":182,"high":205,"low":182,"close":205,"change":404,"percent_change":404,"volume":405,"transactions":361,"vwap":406},"2026-08-06",0.04,10066676.649189,100.0971,{"date":408,"open":19,"high":19,"low":191,"close":191,"change":234,"percent_change":234,"volume":409,"transactions":410,"vwap":411},"2026-08-05",13177482.48451,198,100.0652,{"date":413,"open":191,"high":191,"low":221,"close":221,"change":228,"percent_change":228,"volume":414,"transactions":415,"vwap":416},"2026-08-04",18849.657981,112,100.0558,{"date":418,"open":22,"high":22,"low":17,"close":17,"change":419,"percent_change":234,"volume":420,"transactions":395,"vwap":421},"2026-08-03",0.0142,1448110.805676,100.112,{"date":423,"open":17,"high":17,"low":424,"close":425,"change":426,"percent_change":20,"volume":427,"transactions":428,"vwap":429},"2026-07-31",100.0904,100.0958,0.0158,371185.070348,168,100.0784,{"date":431,"open":182,"high":244,"low":182,"close":182,"change":222,"percent_change":222,"volume":432,"transactions":433,"vwap":434},"2026-07-30",1215537.996376,164,100.0701,{"date":436,"open":190,"high":182,"low":221,"close":182,"change":20,"percent_change":20,"volume":437,"transactions":438,"vwap":439},"2026-07-29",104322.896246,298,100.0561,{"date":441,"open":191,"high":191,"low":442,"close":191,"change":365,"percent_change":365,"volume":443,"transactions":444,"vwap":445},"2026-07-28",100.022,78404.419048,264,100.0395,{"date":447,"open":18,"high":18,"low":205,"close":17,"change":222,"percent_change":222,"volume":448,"transactions":449,"vwap":450},"2026-07-27",5586666.45708,241,100.0907,{"date":452,"open":453,"high":17,"low":19,"close":17,"change":184,"percent_change":184,"volume":454,"transactions":455,"vwap":456},"2026-07-24",100.1001,2288265.999836,392,100.0706,{"date":458,"open":182,"high":19,"low":190,"close":182,"change":234,"percent_change":234,"volume":459,"transactions":460,"vwap":461},"2026-07-23",88980.352,282,100.0739,{"date":463,"open":385,"high":182,"low":190,"close":190,"change":234,"percent_change":234,"volume":464,"transactions":465,"vwap":466},"2026-07-22",80153.144284,133,100.0654,{"date":468,"open":190,"high":182,"low":221,"close":191,"change":228,"percent_change":228,"volume":469,"transactions":470,"vwap":471},"2026-07-21",76774.198065,220,100.0605,{"date":473,"open":268,"high":268,"low":18,"close":18,"change":109,"percent_change":109,"volume":474,"transactions":475,"vwap":476},"2026-07-20",830886.94817,206,100.1104,{"date":478,"open":205,"high":268,"low":205,"close":268,"change":404,"percent_change":404,"volume":479,"transactions":480,"vwap":481},"2026-07-17",27524.99001,167,100.1223,{"date":483,"open":484,"high":205,"low":182,"close":19,"change":234,"percent_change":234,"volume":485,"transactions":486,"vwap":487},"2026-07-16",100.095,1035081.399023,261,100.0804,{"date":489,"open":190,"high":182,"low":190,"close":182,"change":20,"percent_change":20,"volume":490,"transactions":491,"vwap":252},"2026-07-15",1879618.65028,209,{"date":493,"open":182,"high":285,"low":191,"close":191,"change":199,"percent_change":199,"volume":494,"transactions":495,"vwap":496},"2026-07-14",11462783.320858,216,100.0607,{"date":498,"open":18,"high":499,"low":18,"close":261,"change":234,"percent_change":234,"volume":500,"transactions":501,"vwap":292},"2026-07-13",100.15,5484903.158775,231,{"date":503,"open":504,"high":261,"low":504,"close":268,"change":404,"percent_change":404,"volume":505,"transactions":9,"vwap":268},"2026-07-10",100.080002,4020000,{"date":507,"open":508,"high":17,"low":508,"close":508,"change":234,"percent_change":234,"volume":509,"transactions":9,"vwap":508},"2026-07-09",100.089996,141300,{"date":511,"open":504,"high":512,"low":504,"close":504,"change":234,"percent_change":234,"volume":513,"transactions":9,"vwap":504},"2026-07-08",100.099998,543400,{"date":515,"open":504,"high":508,"low":190,"close":190,"change":365,"percent_change":365,"volume":516,"transactions":9,"vwap":190},"2026-07-07",220400,{"date":518,"open":261,"high":261,"low":18,"close":18,"change":519,"percent_change":519,"volume":520,"transactions":9,"vwap":18},"2026-07-06",-0.02,785300,{"date":522,"open":268,"high":261,"low":18,"close":261,"change":293,"percent_change":293,"volume":523,"transactions":9,"vwap":261},"2026-07-02",137500,{"date":525,"open":526,"high":508,"low":526,"close":508,"change":184,"percent_change":184,"volume":527,"transactions":9,"vwap":508},"2026-07-01",100.019997,44300,{"date":529,"open":530,"high":190,"low":530,"close":530,"change":531,"percent_change":531,"volume":532,"transactions":9,"vwap":530},"2026-06-30",100.059998,-0.07,545700,{"date":534,"open":261,"high":261,"low":268,"close":268,"change":109,"percent_change":109,"volume":535,"transactions":9,"vwap":268},"2026-06-29",596600,{"date":537,"open":268,"high":261,"low":268,"close":261,"change":184,"percent_change":184,"volume":538,"transactions":9,"vwap":261},"2026-06-26",210300,{"date":540,"open":512,"high":17,"low":508,"close":17,"change":234,"percent_change":234,"volume":541,"transactions":9,"vwap":17},"2026-06-25",75500,{"date":543,"open":508,"high":512,"low":508,"close":512,"change":234,"percent_change":234,"volume":544,"transactions":9,"vwap":512},"2026-06-24",2435200,{"date":546,"open":23,"high":508,"low":23,"close":508,"change":547,"percent_change":547,"volume":548,"transactions":9,"vwap":508},"2026-06-23",-0.04,1748200,{"date":550,"open":268,"high":261,"low":18,"close":268,"change":234,"percent_change":234,"volume":551,"transactions":9,"vwap":268},"2026-06-22",1538200,{"date":553,"open":17,"high":268,"low":17,"close":18,"change":184,"percent_change":184,"volume":554,"transactions":9,"vwap":18},"2026-06-18",248800,{"date":556,"open":190,"high":508,"low":190,"close":508,"change":234,"percent_change":234,"volume":557,"transactions":9,"vwap":508},"2026-06-17",29100,{"date":559,"open":530,"high":504,"low":530,"close":504,"change":547,"percent_change":547,"volume":560,"transactions":9,"vwap":504},"2026-06-16",1832400,{"date":562,"open":508,"high":261,"low":508,"close":18,"change":222,"percent_change":222,"volume":563,"transactions":9,"vwap":18},"2026-06-15",232900,{"date":565,"open":17,"high":268,"low":17,"close":18,"change":184,"percent_change":184,"volume":566,"transactions":9,"vwap":18},"2026-06-12",197000,{"date":568,"open":508,"high":508,"low":508,"close":508,"change":234,"percent_change":234,"volume":569,"transactions":9,"vwap":508},"2026-06-11",4255500,{"date":571,"open":190,"high":504,"low":190,"close":504,"change":222,"percent_change":222,"volume":572,"transactions":9,"vwap":504},"2026-06-10",23300,{"date":574,"open":530,"high":504,"low":530,"close":504,"change":365,"percent_change":365,"volume":575,"transactions":9,"vwap":504},"2026-06-09",1327100,{"date":577,"open":261,"high":261,"low":18,"close":268,"change":222,"percent_change":222,"volume":578,"transactions":9,"vwap":268},"2026-06-08",1490400,{"date":580,"open":512,"high":268,"low":512,"close":268,"change":404,"percent_change":404,"volume":581,"transactions":9,"vwap":268},"2026-06-05",534900,{"date":583,"open":508,"high":512,"low":504,"close":508,"change":20,"percent_change":20,"volume":584,"transactions":9,"vwap":508},"2026-06-04",1127200,{"date":586,"open":508,"high":508,"low":190,"close":190,"change":234,"percent_change":234,"volume":587,"transactions":9,"vwap":190},"2026-06-03",1030900,{"date":589,"open":508,"high":508,"low":530,"close":530,"change":255,"percent_change":255,"volume":590,"transactions":9,"vwap":530},"2026-06-02",7450000,{"date":592,"open":499,"high":499,"low":261,"close":499,"change":184,"percent_change":184,"volume":593,"transactions":9,"vwap":499},"2026-06-01",359900,{"date":595,"open":499,"high":499,"low":18,"close":18,"change":20,"percent_change":20,"volume":596,"transactions":9,"vwap":18},"2026-05-29",24900,{"date":598,"open":268,"high":268,"low":512,"close":512,"change":519,"percent_change":519,"volume":599,"transactions":9,"vwap":512},"2026-05-28",1532200,{"date":601,"open":17,"high":18,"low":508,"close":18,"change":404,"percent_change":404,"volume":602,"transactions":9,"vwap":18},"2026-05-27",622300,{"date":604,"open":508,"high":508,"low":504,"close":504,"change":228,"percent_change":228,"volume":605,"transactions":9,"vwap":504},"2026-05-26",53800,{"date":607,"open":261,"high":261,"low":268,"close":261,"change":404,"percent_change":404,"volume":608,"transactions":9,"vwap":261},"2026-05-22",5300,{"date":610,"open":508,"high":512,"low":508,"close":512,"change":20,"percent_change":20,"volume":611,"transactions":9,"vwap":512},"2026-05-21",173200,{"date":613,"open":512,"high":512,"low":504,"close":504,"change":109,"percent_change":109,"volume":614,"transactions":9,"vwap":504},"2026-05-20",728200,{"date":616,"open":512,"high":512,"low":504,"close":508,"change":228,"percent_change":228,"volume":617,"transactions":9,"vwap":508},"2026-05-19",20000,{"date":619,"open":499,"high":499,"low":261,"close":499,"change":184,"percent_change":184,"volume":620,"transactions":9,"vwap":499},"2026-05-18",2027500,{"date":622,"open":268,"high":499,"low":18,"close":18,"change":184,"percent_change":184,"volume":623,"transactions":9,"vwap":18},"2026-05-15",1756700,{"date":625,"open":512,"high":512,"low":508,"close":508,"change":222,"percent_change":222,"volume":626,"transactions":9,"vwap":508},"2026-05-14",178100,{"date":628,"open":190,"high":508,"low":190,"close":508,"change":234,"percent_change":234,"volume":629,"transactions":9,"vwap":508},"2026-05-13",4270200,{"date":631,"open":504,"high":504,"low":504,"close":504,"change":228,"percent_change":228,"volume":632,"transactions":9,"vwap":504},"2026-05-12",670500,{"date":634,"open":17,"high":261,"low":17,"close":261,"change":20,"percent_change":20,"volume":635,"transactions":9,"vwap":261},"2026-05-11",6602800,{"date":637,"open":18,"high":261,"low":18,"close":18,"change":20,"percent_change":20,"volume":638,"transactions":9,"vwap":18},"2026-05-08",4051400,{"date":640,"open":508,"high":512,"low":508,"close":512,"change":234,"percent_change":234,"volume":641,"transactions":9,"vwap":512},"2026-05-07",1185800,{"date":643,"open":508,"high":508,"low":504,"close":508,"change":20,"percent_change":20,"volume":644,"transactions":9,"vwap":508},"2026-05-06",10400,{"date":646,"open":190,"high":508,"low":190,"close":190,"change":228,"percent_change":228,"volume":647,"transactions":9,"vwap":190},"2026-05-05",1204800,{"date":649,"open":512,"high":268,"low":512,"close":268,"change":222,"percent_change":222,"volume":650,"transactions":9,"vwap":268},"2026-05-04",8051600,{"date":652,"open":18,"high":268,"low":18,"close":268,"change":404,"percent_change":404,"volume":653,"transactions":9,"vwap":268},"2026-05-01",49300,{"date":655,"open":512,"high":512,"low":508,"close":508,"change":222,"percent_change":222,"volume":656,"transactions":9,"vwap":508},"2026-04-30",20300,{"date":658,"open":508,"high":508,"low":504,"close":508,"change":234,"percent_change":234,"volume":659,"transactions":9,"vwap":508},"2026-04-29",614900,{"date":661,"open":190,"high":504,"low":190,"close":504,"change":228,"percent_change":228,"volume":644,"transactions":9,"vwap":504},"2026-04-28",{"date":663,"open":261,"high":499,"low":261,"close":261,"change":222,"percent_change":222,"volume":664,"transactions":9,"vwap":261},"2026-04-27",9215800,{"date":666,"open":261,"high":261,"low":18,"close":261,"change":404,"percent_change":404,"volume":667,"transactions":9,"vwap":261},"2026-04-24",726700,{"date":669,"open":530,"high":512,"low":530,"close":512,"change":222,"percent_change":222,"volume":670,"transactions":9,"vwap":512},"2026-04-23",25600,{"date":672,"open":508,"high":512,"low":508,"close":512,"change":234,"percent_change":234,"volume":673,"transactions":9,"vwap":512},"2026-04-22",40200,{"date":675,"open":508,"high":508,"low":190,"close":508,"change":365,"percent_change":365,"volume":676,"transactions":9,"vwap":508},"2026-04-21",5582500,{"date":678,"open":499,"high":499,"low":268,"close":261,"change":222,"percent_change":222,"volume":679,"transactions":9,"vwap":261},"2026-04-20",134200,{"date":681,"open":261,"high":261,"low":17,"close":261,"change":293,"percent_change":293,"volume":682,"transactions":9,"vwap":261},"2026-04-17",844900,{"date":684,"open":17,"high":17,"low":504,"close":508,"change":234,"percent_change":234,"volume":685,"transactions":9,"vwap":508},"2026-04-16",1092100,{"date":687,"open":190,"high":512,"low":190,"close":504,"change":109,"percent_change":109,"volume":688,"transactions":9,"vwap":504},"2026-04-15",73000,{"date":690,"open":504,"high":508,"low":504,"close":508,"change":228,"percent_change":228,"volume":691,"transactions":9,"vwap":508},"2026-04-14",5420600,{"date":693,"open":694,"high":694,"low":261,"close":499,"change":234,"percent_change":234,"volume":695,"transactions":9,"vwap":499},"2026-04-13",100.16,8300,{"date":697,"open":261,"high":261,"low":268,"close":261,"change":184,"percent_change":184,"volume":698,"transactions":9,"vwap":261},"2026-04-10",55300,{"date":700,"open":18,"high":18,"low":17,"close":17,"change":234,"percent_change":234,"volume":701,"transactions":9,"vwap":17},"2026-04-09",3528400,{"date":703,"open":512,"high":512,"low":512,"close":512,"change":234,"percent_change":234,"volume":704,"transactions":9,"vwap":512},"2026-04-08",4030200,{"date":706,"open":707,"high":508,"low":707,"close":508,"change":547,"percent_change":547,"volume":708,"transactions":9,"vwap":508},"2026-04-07",100.040001,713300,{"date":710,"open":694,"high":694,"low":268,"close":268,"change":20,"percent_change":20,"volume":711,"transactions":9,"vwap":268},"2026-04-06",596000,{"date":713,"open":499,"high":499,"low":17,"close":17,"change":184,"percent_change":184,"volume":714,"transactions":9,"vwap":17},"2026-04-02",138300,{"date":716,"open":508,"high":508,"low":504,"close":504,"change":234,"percent_change":234,"volume":717,"transactions":9,"vwap":504},"2026-04-01",945600,{"date":719,"open":190,"high":190,"low":190,"close":190,"change":531,"percent_change":531,"volume":720,"transactions":9,"vwap":190},"2026-03-31",313300,{"date":722,"open":261,"high":261,"low":268,"close":261,"change":234,"percent_change":234,"volume":723,"transactions":9,"vwap":261},"2026-03-30",3900,{"date":725,"open":268,"high":268,"low":18,"close":268,"change":184,"percent_change":184,"volume":726,"transactions":9,"vwap":268},"2026-03-27",116300,{"date":728,"open":508,"high":512,"low":508,"close":512,"change":20,"percent_change":20,"volume":729,"transactions":9,"vwap":512},"2026-03-26",805200,{"date":731,"open":508,"high":508,"low":504,"close":504,"change":222,"percent_change":222,"volume":732,"transactions":9,"vwap":504},"2026-03-25",48800,{"date":734,"open":508,"high":508,"low":504,"close":504,"change":228,"percent_change":228,"volume":735,"transactions":9,"vwap":504},"2026-03-24",944900,{"date":737,"open":268,"high":261,"low":268,"close":261,"change":20,"percent_change":20,"volume":738,"transactions":9,"vwap":261},"2026-03-23",1104300,{"date":740,"open":268,"high":268,"low":18,"close":18,"change":20,"percent_change":20,"volume":741,"transactions":9,"vwap":18},"2026-03-20",2955700,{"date":743,"open":512,"high":512,"low":508,"close":512,"change":234,"percent_change":234,"volume":744,"transactions":9,"vwap":512},"2026-03-19",1122800,{"date":746,"open":508,"high":508,"low":508,"close":508,"change":234,"percent_change":234,"volume":747,"transactions":9,"vwap":508},"2026-03-18",512100,{"date":749,"open":504,"high":504,"low":504,"close":504,"change":365,"percent_change":365,"volume":750,"transactions":9,"vwap":504},"2026-03-17",528300,{"date":752,"open":261,"high":261,"low":268,"close":268,"change":222,"percent_change":222,"volume":753,"transactions":9,"vwap":268},"2026-03-16",7523200,{"date":755,"open":268,"high":268,"low":18,"close":268,"change":184,"percent_change":184,"volume":756,"transactions":9,"vwap":268},"2026-03-13",3064300,{"date":758,"open":512,"high":512,"low":508,"close":512,"change":234,"percent_change":234,"volume":759,"transactions":9,"vwap":512},"2026-03-12",5025800,{"date":761,"open":512,"high":512,"low":508,"close":508,"change":234,"percent_change":234,"volume":762,"transactions":9,"vwap":508},"2026-03-11",8263200,{"date":764,"open":504,"high":504,"low":190,"close":504,"change":365,"percent_change":365,"volume":765,"transactions":9,"vwap":504},"2026-03-10",10644500,{"date":767,"open":268,"high":268,"low":18,"close":268,"change":234,"percent_change":234,"volume":768,"transactions":9,"vwap":268},"2026-03-09",2391800,{"date":770,"open":18,"high":268,"low":18,"close":18,"change":184,"percent_change":184,"volume":771,"transactions":9,"vwap":18},"2026-03-06",845300,{"date":773,"open":508,"high":508,"low":508,"close":508,"change":234,"percent_change":234,"volume":774,"transactions":9,"vwap":508},"2026-03-05",1949800,{"date":776,"open":504,"high":504,"low":504,"close":504,"change":222,"percent_change":222,"volume":777,"transactions":9,"vwap":504},"2026-03-04",5937500,{"date":779,"open":504,"high":504,"low":504,"close":504,"change":365,"percent_change":365,"volume":780,"transactions":9,"vwap":504},"2026-03-03",6500,{"date":782,"open":268,"high":261,"low":18,"close":268,"change":20,"percent_change":20,"volume":783,"transactions":9,"vwap":268},"2026-03-02",15188000,{"date":785,"open":18,"high":18,"low":17,"close":17,"change":184,"percent_change":184,"volume":786,"transactions":9,"vwap":17},"2026-02-27",12900,{"date":788,"open":508,"high":508,"low":504,"close":504,"change":222,"percent_change":222,"volume":789,"transactions":9,"vwap":504},"2026-02-26",24200,{"date":791,"open":504,"high":504,"low":190,"close":504,"change":234,"percent_change":234,"volume":792,"transactions":9,"vwap":504},"2026-02-25",61300,{"date":794,"open":190,"high":190,"low":530,"close":190,"change":234,"percent_change":234,"volume":795,"transactions":9,"vwap":190},"2026-02-24",8307700,{"date":797,"open":190,"high":190,"low":530,"close":530,"change":222,"percent_change":222,"volume":798,"transactions":9,"vwap":530},"2026-02-23",36900,{"date":800,"open":801,"high":530,"low":801,"close":530,"change":20,"percent_change":20,"volume":802,"transactions":9,"vwap":530},"2026-02-20",100.050003,47800,{"date":175,"open":526,"high":707,"low":526,"close":707,"change":20,"percent_change":20,"volume":804,"transactions":9,"vwap":707},175577300]