[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBGC":3,"homepage-market-summary":30,"stock-historical-IBGC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBGC","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 2046 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4734,1.016808,"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},22.73,22.93,22.94,22.7099,22.7877,-0.0577,-0.25,5506.044,25.32,22.63,17098.037075,3.7,132,{"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},17098,2256940.8939,-8.27,"2026-03-26",[180,183,191,201,212,223,233,243,253,263,274,285,295,304,315,325,333,342,351,361,371,380,389,397,406,416,425,435,444,454,464,472,481,490,496,504,514,522,530,538,548,558,566,577,586,595,605,614,622,630,638,646,657,664,673,680,688,696,702,711,715,720,724,728,734,736,743,746,748,754,757,761,768,774,781,787,790,795,800,806,809,815,819,825,829,835,837,843,848,853,856,861,865,870,877,880,882,886,888,892,894,898,901,904,908,911,913,915,917,921,925,928,930,935,937,941,943,947,951,956,960,964,968,971,973,976,978,981,983,986,990,992],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},72,22.7985,{"date":184,"open":26,"high":185,"low":26,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",22.84,-0.0188,-0.08,14922.913,83,22.7898,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",22.87,22.75,22.8065,-0.1035,-0.45,29339.1137,146,22.8081,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",22.9201,22.925,22.815,22.91,-0.0882,-0.38,2955.1137,52,22.8562,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",22.98,23.01,22.95,22.9982,-0.1735,-0.75,3757.2347,56,22.9628,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":112,"volume":230,"transactions":231,"vwap":232},"2026-09-25",23.1,23.1791,23.04,23.1717,-0.0033,7576.5577,58,23.1089,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",23.4399,23.445,23.175,-0.2606,-1.11,29930.6627,154,23.2201,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",23.6,23.395,23.4356,-0.3589,-1.51,12106.9587,82,23.5307,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":112,"volume":260,"transactions":261,"vwap":262},"2026-09-22",23.8105,23.8289,23.7421,23.7945,-0.0014,10856.1137,75,23.7837,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",23.76,23.81,23.5,23.7959,0.152,0.64,11345.9157,86,23.7451,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",23.6499,23.6686,23.6199,23.6439,-0.1617,-0.68,3491.2267,60,23.6493,{"date":286,"open":287,"high":266,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",23.78,23.775,23.8056,0.225,0.95,16608.1137,64,23.7838,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":221,"vwap":303},"2026-09-16",23.6407,23.6746,23.5806,0.0405,0.17,4555.1687,23.6336,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",23.52,23.56,23.505,23.5401,-0.0578,-0.24,18270.4307,80,23.5407,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",23.665,23.68,23.5979,0.0108,0.05,83577.1137,130,23.6292,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":-6,"volume":330,"transactions":331,"vwap":332},"2026-09-11",23.6999,23.5871,-0.0006,4143.1137,38,23.6542,{"date":334,"open":335,"high":335,"low":307,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",23.75,23.5877,-0.2807,-1.18,673324.1137,101,23.6136,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":197,"volume":348,"transactions":349,"vwap":350},"2026-09-09",23.98,23.8246,23.8684,-0.1071,2767.1137,48,23.8632,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",24.04,23.9591,23.9755,-0.0106,-0.04,6706.1137,65,23.9829,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",24.01,24.05,23.9861,0.0242,0.1,4167.1137,61,24.0105,{"date":372,"open":363,"high":353,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",23.96,23.9619,0.0463,0.19,2109.1137,50,23.9981,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":231,"vwap":388},"2026-09-02",23.93,23.89,23.9156,0.0255,0.11,2373.2387,23.9115,{"date":390,"open":391,"high":363,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":251,"vwap":396},"2026-09-01",23.92,23.8901,-0.1491,-0.62,10085.4387,23.9575,{"date":398,"open":399,"high":400,"low":363,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":369,"vwap":405},"2026-08-31",24.03,24.07,24.0392,-0.1129,-0.47,1831.2757,24.0389,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":359,"vwap":415},"2026-08-28",24.24,24.32,24.15,24.1521,-0.0833,-0.34,4120.1837,24.2112,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":187,"volume":422,"transactions":423,"vwap":424},"2026-08-27",24.2581,24.22,24.2354,-0.0192,4981.1137,43,24.2453,{"date":426,"open":427,"high":428,"low":419,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",24.26,24.27,24.2546,-0.0678,-0.28,19762.1437,109,24.2511,{"date":436,"open":408,"high":437,"low":408,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",24.33,24.3224,0.2107,0.87,1671.1137,41,24.2914,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":349,"vwap":453},"2026-08-24",24.125,24.18,24.105,24.1117,0.1371,0.57,2595.1137,24.1233,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",24.005,23.955,23.9746,-0.0877,-0.36,36489.2387,142,23.976,{"date":465,"open":466,"high":448,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":293,"vwap":471},"2026-08-20",24.02,24.0623,-0.1621,-0.67,5542.3197,24.0669,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":349,"vwap":480},"2026-08-19",24.17,24.2244,24.1699,0.348,1.46,2931.1137,24.1772,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":142,"volume":487,"transactions":488,"vwap":489},"2026-08-18",23.8,23.9,23.8764,0.0764,10590.1137,70,23.8791,{"date":491,"open":484,"high":391,"low":483,"close":483,"change":492,"percent_change":493,"volume":494,"transactions":283,"vwap":495},"2026-08-17",-0.156,-0.65,2222.2127,23.8535,{"date":497,"open":466,"high":466,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":349,"vwap":503},"2026-08-14",23.928,23.956,-0.1409,-0.58,3431.4387,23.9667,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",24.1083,24.21,24.0969,0.1286,0.54,6212.1547,98,24.1352,{"date":515,"open":399,"high":399,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":210,"vwap":521},"2026-08-12",23.965,23.9683,0.0064,0.03,3617.1137,23.9914,{"date":523,"open":524,"high":363,"low":374,"close":374,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",24,0.0169,0.07,3916.2387,37,24.0046,{"date":531,"open":532,"high":344,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":442,"vwap":537},"2026-08-10",23.978,23.945,-0.1554,-0.64,1564.948,23.9676,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",24.135,24.065,24.1004,0.0563,0.23,3025.9008,28,24.1092,{"date":549,"open":550,"high":551,"low":399,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",24.14,24.145,24.0441,-0.1265,-0.52,7199.0378,46,24.0878,{"date":559,"open":560,"high":560,"low":410,"close":561,"change":562,"percent_change":526,"volume":563,"transactions":564,"vwap":565},"2026-08-05",24.2,24.1706,0.0167,2247.9698,44,24.1719,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",24.1,24.165,24.09,24.1539,0.1886,0.79,780378.9008,77,24.156,{"date":578,"open":373,"high":579,"low":373,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",23.99,23.9653,0.0227,0.09,32962.9008,33,23.9881,{"date":587,"open":588,"high":516,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":283,"vwap":594},"2026-07-31",23.94,23.88,23.9426,-0.1747,-0.72,6225.9468,23.9368,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",24.11,24.148,24.1173,-0.0054,-0.02,523.9008,20,24.1109,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",24.405,24.1227,-0.3373,-1.38,1542,23,24.2266,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",24.46,0.15,0.62,10,9,24.3926,{"date":623,"open":437,"high":437,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",24.31,0.1069,0.44,2993,42,24.3187,{"date":631,"open":632,"high":427,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":418},"2026-07-24",24.1727,24.2031,0.0531,0.22,1461.109,17,{"date":639,"open":640,"high":641,"low":640,"close":410,"change":642,"percent_change":643,"volume":644,"transactions":546,"vwap":645},"2026-07-23",24.12,24.16,-0.0859,-0.35,1432.071,24.1407,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",24.29,24.3,24.23,24.2359,-0.0891,-0.37,1220.041,15,24.2417,{"date":658,"open":624,"high":659,"low":624,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":655,"vwap":663},"2026-07-21",24.325,-0.0804,-0.33,635.041,24.3128,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",24.48,24.4054,-0.1466,-0.6,520,12,24.4787,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":655,"vwap":679},"2026-07-17",24.552,0.0716,0.29,158.058,24.5809,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":612,"vwap":687},"2026-07-16",24.44,24.4804,-0.0239,-0.1,1406.022,24.4552,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",24.5043,0.0688,0.28,15.1171,16,24.4912,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":376,"volume":700,"transactions":671,"vwap":701},"2026-07-14",24.4355,0.0455,29,24.4796,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",24.41,24.39,-0.14,-0.57,193,13,24.4293,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":112,"percent_change":357,"volume":714,"transactions":9,"vwap":713},"2026-07-10",24.53,800,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":321,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-09",24.54,0.2,100,{"date":721,"open":722,"high":723,"low":616,"close":723,"change":187,"percent_change":661,"volume":714,"transactions":9,"vwap":723},"2026-07-08",24.47,24.49,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":311,"percent_change":727,"volume":719,"transactions":9,"vwap":726},"2026-07-07",24.57,-0.97,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-06",24.74,24.81,0,400,{"date":735,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":732,"volume":719,"transactions":9,"vwap":731},"2026-07-02",{"date":737,"open":738,"high":739,"low":738,"close":731,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2026-07-01",24.77,24.85,-0.23,-0.92,2800,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":431,"percent_change":239,"volume":719,"transactions":9,"vwap":745},"2026-06-30",25.040001,{"date":747,"open":25,"high":25,"low":25,"close":25,"change":321,"percent_change":718,"volume":719,"transactions":9,"vwap":25},"2026-06-29",{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":714,"transactions":9,"vwap":751},"2026-06-26",25.22,25.27,0.02,0.08,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":732,"percent_change":732,"volume":719,"transactions":9,"vwap":756},"2026-06-25",25.25,{"date":758,"open":756,"high":756,"low":756,"close":756,"change":677,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-06-24",1.16,1100,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",24.97,24.96,0.04,0.16,200,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":281,"volume":773,"transactions":9,"vwap":771},"2026-06-22",24.95,24.92,-0.17,300,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-18",25.16,25.09,0.14,0.56,26300,{"date":782,"open":783,"high":783,"low":784,"close":770,"change":785,"percent_change":786,"volume":767,"transactions":9,"vwap":770},"2026-06-17",24.99,24.93,-0.03,-0.12,{"date":788,"open":783,"high":783,"low":789,"close":789,"change":778,"percent_change":779,"volume":714,"transactions":9,"vwap":789},"2026-06-16",24.98,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":765,"volume":767,"transactions":9,"vwap":793},"2026-06-15",24.9,24.84,0.01,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":431,"volume":719,"transactions":9,"vwap":798},"2026-06-12",24.82,24.83,-0.07,{"date":801,"open":802,"high":792,"low":802,"close":792,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":792},"2026-06-11",24.72,0.3,1.22,500,{"date":807,"open":726,"high":808,"low":726,"close":808,"change":799,"percent_change":431,"volume":767,"transactions":9,"vwap":808},"2026-06-10",24.6,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":767,"transactions":9,"vwap":812},"2026-06-09",24.61,24.67,0.13,0.53,{"date":816,"open":817,"high":817,"low":717,"close":717,"change":818,"percent_change":653,"volume":805,"transactions":9,"vwap":717},"2026-06-08",24.64,-0.09,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":719,"transactions":9,"vwap":822},"2026-06-05",24.66,24.63,-0.15,-0.61,{"date":826,"open":798,"high":798,"low":738,"close":827,"change":321,"percent_change":718,"volume":828,"transactions":9,"vwap":827},"2026-06-04",24.78,2000,{"date":830,"open":730,"high":831,"low":832,"close":833,"change":818,"percent_change":460,"volume":834,"transactions":9,"vwap":833},"2026-06-03",24.76,24.69,24.73,4200,{"date":836,"open":793,"high":793,"low":731,"close":797,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":797},"2026-06-02",{"date":838,"open":839,"high":827,"low":840,"close":827,"change":187,"percent_change":841,"volume":842,"transactions":9,"vwap":827},"2026-06-01",24.65,24.62,-0.32,206900,{"date":844,"open":845,"high":784,"low":739,"close":846,"change":732,"percent_change":732,"volume":847,"transactions":9,"vwap":846},"2026-05-29",24.87,24.86,23300,{"date":849,"open":793,"high":850,"low":793,"close":846,"change":851,"percent_change":52,"volume":852,"transactions":9,"vwap":846},"2026-05-28",24.89,0.12,600,{"date":854,"open":730,"high":730,"low":730,"close":730,"change":321,"percent_change":718,"volume":855,"transactions":9,"vwap":730},"2026-05-27",910,{"date":857,"open":858,"high":859,"low":858,"close":832,"change":813,"percent_change":814,"volume":860,"transactions":9,"vwap":832},"2026-05-26",24.68,24.7,900,{"date":862,"open":682,"high":863,"low":682,"close":863,"change":367,"percent_change":864,"volume":767,"transactions":9,"vwap":863},"2026-05-22",24.56,0.41,{"date":866,"open":867,"high":616,"low":428,"close":616,"change":753,"percent_change":868,"volume":869,"transactions":9,"vwap":616},"2026-05-21",24.28,0.33,23200,{"date":871,"open":474,"high":872,"low":474,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-20",24.4,24.38,0.26,1.08,24400,{"date":878,"open":550,"high":550,"low":640,"close":640,"change":772,"percent_change":879,"volume":714,"transactions":9,"vwap":640},"2026-05-19",-0.7,{"date":881,"open":873,"high":873,"low":648,"close":648,"change":732,"percent_change":732,"volume":773,"transactions":9,"vwap":648},"2026-05-18",{"date":883,"open":873,"high":873,"low":648,"close":648,"change":460,"percent_change":884,"volume":885,"transactions":9,"vwap":648},"2026-05-15",-1.46,4500,{"date":887,"open":738,"high":738,"low":839,"close":839,"change":752,"percent_change":753,"volume":767,"transactions":9,"vwap":839},"2026-05-14",{"date":889,"open":840,"high":822,"low":811,"close":822,"change":357,"percent_change":890,"volume":891,"transactions":9,"vwap":822},"2026-05-13",-0.16,5200,{"date":893,"open":812,"high":812,"low":812,"close":812,"change":890,"percent_change":535,"volume":719,"transactions":9,"vwap":812},"2026-05-12",{"date":895,"open":798,"high":798,"low":798,"close":798,"change":706,"percent_change":896,"volume":897,"transactions":9,"vwap":798},"2026-05-11",-0.56,330,{"date":899,"open":789,"high":789,"low":763,"close":763,"change":851,"percent_change":900,"volume":773,"transactions":9,"vwap":763},"2026-05-08",0.48,{"date":902,"open":739,"high":739,"low":739,"close":739,"change":706,"percent_change":896,"volume":903,"transactions":9,"vwap":739},"2026-05-07",1149,{"date":905,"open":65,"high":65,"low":783,"close":783,"change":906,"percent_change":907,"volume":760,"transactions":9,"vwap":783},"2026-05-06",0.21,0.85,{"date":909,"open":827,"high":827,"low":827,"close":827,"change":386,"percent_change":910,"volume":719,"transactions":9,"vwap":827},"2026-05-05",0.45,{"date":912,"open":812,"high":812,"low":812,"close":812,"change":890,"percent_change":535,"volume":719,"transactions":9,"vwap":812},"2026-05-04",{"date":914,"open":798,"high":798,"low":798,"close":798,"change":752,"percent_change":753,"volume":719,"transactions":9,"vwap":798},"2026-05-01",{"date":916,"open":731,"high":731,"low":731,"close":731,"change":357,"percent_change":890,"volume":719,"transactions":9,"vwap":731},"2026-04-30",{"date":918,"open":850,"high":850,"low":739,"close":739,"change":919,"percent_change":920,"volume":714,"transactions":9,"vwap":739},"2026-04-29",-0.21,-0.84,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":732,"percent_change":732,"volume":924,"transactions":9,"vwap":923},"2026-04-28",25.059999,104,{"date":926,"open":923,"high":923,"low":923,"close":923,"change":685,"percent_change":927,"volume":719,"transactions":9,"vwap":923},"2026-04-27",-0.4,{"date":929,"open":776,"high":776,"low":776,"close":776,"change":321,"percent_change":718,"volume":45,"transactions":9,"vwap":776},"2026-04-24",{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":45,"transactions":9,"vwap":932},"2026-04-23",25.11,-0.05,-0.2,{"date":936,"open":776,"high":776,"low":776,"close":776,"change":765,"percent_change":766,"volume":45,"transactions":9,"vwap":776},"2026-04-22",{"date":938,"open":939,"high":939,"low":939,"close":939,"change":823,"percent_change":940,"volume":719,"transactions":9,"vwap":939},"2026-04-21",25.12,-0.59,{"date":942,"open":750,"high":751,"low":750,"close":751,"change":112,"percent_change":357,"volume":719,"transactions":9,"vwap":751},"2026-04-20",{"date":944,"open":945,"high":945,"low":945,"close":945,"change":635,"percent_change":946,"volume":719,"transactions":9,"vwap":945},"2026-04-17",25.28,0.88,{"date":948,"open":923,"high":923,"low":923,"close":923,"change":949,"percent_change":554,"volume":950,"transactions":9,"vwap":923},"2026-04-16",-0.13,107,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":950,"transactions":9,"vwap":953},"2026-04-15",25.19,-0.11,-0.43,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":813,"percent_change":959,"volume":719,"transactions":9,"vwap":958},"2026-04-14",25.3,0.52,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":582,"percent_change":963,"volume":719,"transactions":9,"vwap":962},"2026-04-13",25.17,0.36,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":311,"volume":719,"transactions":9,"vwap":966},"2026-04-10",25.08,-0.06,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":933,"percent_change":934,"volume":719,"transactions":9,"vwap":970},"2026-04-09",25.14,{"date":972,"open":953,"high":953,"low":953,"close":953,"change":851,"percent_change":900,"volume":719,"transactions":9,"vwap":953},"2026-04-08",{"date":974,"open":975,"high":975,"low":975,"close":975,"change":601,"percent_change":187,"volume":719,"transactions":9,"vwap":975},"2026-04-07",25.07,{"date":977,"open":777,"high":777,"low":777,"close":777,"change":357,"percent_change":890,"volume":719,"transactions":9,"vwap":777},"2026-04-06",{"date":979,"open":970,"high":970,"low":980,"close":980,"change":813,"percent_change":959,"volume":719,"transactions":9,"vwap":980},"2026-04-02",25.13,{"date":982,"open":65,"high":65,"low":65,"close":65,"change":967,"percent_change":311,"volume":719,"transactions":9,"vwap":65},"2026-04-01",{"date":984,"open":923,"high":923,"low":923,"close":923,"change":107,"percent_change":985,"volume":719,"transactions":9,"vwap":923},"2026-03-31",0.24,{"date":987,"open":65,"high":65,"low":65,"close":65,"change":988,"percent_change":989,"volume":719,"transactions":9,"vwap":65},"2026-03-30",0.31,1.26,{"date":991,"open":832,"high":832,"low":832,"close":832,"change":818,"percent_change":460,"volume":719,"transactions":9,"vwap":832},"2026-03-27",{"date":178,"open":827,"high":827,"low":827,"close":827,"change":732,"percent_change":732,"volume":732,"transactions":9,"vwap":827}]