[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBMU":3,"homepage-market-summary":29,"stock-historical-IBMU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBMU","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 2032 Term Muni Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3088,0.55896,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.21,24.33,24.41,24.25,-0.04,-0.16,22396.318,26.049999,23.83,12510.128349242425,17.1,132,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},12510,1651336.9421,-3.16,"2026-03-26",[179,182,191,201,211,221,232,242,252,262,271,281,290,299,309,318,326,334,345,354,363,372,381,391,401,409,418,426,434,443,449,458,466,473,480,488,498,505,513,520,528,536,546,554,564,572,579,584,590,598,605,613,619,626,632,641,649,656,663,668,674,678,682,688,696,701,706,712,716,720,724,728,731,734,737,740,743,745,747,750,753,756,759,763,766,769,773,777,781,784,787,793,796,799,802,808,812,816,819,821,824,827,829,831,834,837,839,842,844,849,851,854,857,860,862,865,867,871,873,875,877,879,881,883,886,889,892,895,898,901,903,906],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},99,24.2957,{"date":183,"open":184,"high":185,"low":184,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.19,24.325,0.1606,0.67,69585.3542,208,24.2804,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.06,24.125,24.0894,0.1692,0.71,1691.6462,39,24.0991,{"date":202,"open":203,"high":204,"low":25,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.96,24.01,23.9202,-0.0498,-0.21,57787.3542,103,23.89,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",24.05,23.923,23.97,-0.125,-0.52,16875.4206,86,23.9601,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",24.15,24.2,24.085,24.095,-0.1198,-0.49,41125.2654,128,24.1227,{"date":233,"open":234,"high":235,"low":224,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.28,24.3,24.2148,-0.1001,-0.41,57376.726,131,24.2751,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.445,24.29,24.3149,-0.1849,-0.75,77979.8067,55,24.3429,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":21,"volume":259,"transactions":260,"vwap":261},"2026-09-22",24.505,24.565,24.485,24.4998,-0.0102,16397.8067,113,24.515,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",24.59,24.51,-0.0248,-0.1,4888.8467,38,24.5605,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":22,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.55,24.56,24.5,24.5348,-0.0403,13746.8267,106,24.5359,{"date":282,"open":283,"high":284,"low":273,"close":285,"change":286,"percent_change":106,"volume":287,"transactions":288,"vwap":289},"2026-09-17",24.6,24.62,24.5751,0.0154,6405.2647,91,24.5941,{"date":291,"open":284,"high":292,"low":293,"close":294,"change":295,"percent_change":21,"volume":296,"transactions":297,"vwap":298},"2026-09-16",24.63,24.5549,24.5597,-0.0103,29650.8147,151,24.5911,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",24.58,24.67,24.57,-0.0449,-0.18,51490.8227,140,24.6115,{"date":310,"open":303,"high":311,"low":303,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",24.66,24.6149,0.0301,0.12,48492.8067,160,24.6122,{"date":319,"open":301,"high":284,"low":303,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",24.5848,0.01,0.04,1744.8357,30,24.5925,{"date":327,"open":283,"high":283,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",24.5748,-0.1748,-0.71,189.8067,20,24.6186,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",24.79,24.83,24.72,24.7496,-0.0502,-0.2,38247.4167,149,24.7631,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",24.835,24.7998,-0.032,-0.13,820.8067,22,24.8315,{"date":355,"open":337,"high":356,"low":337,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",24.86,24.8318,-0.0582,-0.23,16588.8117,43,24.8477,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":250,"vwap":371},"2026-09-03",24.92,24.82,24.89,0.0249,0.1,8771.6597,24.8414,{"date":373,"open":374,"high":64,"low":336,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",24.94,24.8651,-0.0151,-0.06,33729.9287,93,24.9193,{"date":382,"open":374,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",24.99,24.7717,24.8802,-0.2298,-0.92,39166.0886,109,24.8963,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":141,"volume":398,"transactions":399,"vwap":400},"2026-08-31",25.03,25.17,25.01,25.11,0.08,29300.0886,242,25.0829,{"date":402,"open":403,"high":403,"low":393,"close":393,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",25.045,-0.055,-0.22,522.0886,21,25.0452,{"date":410,"open":396,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",25.12,25.085,-0.0299,-0.12,1146.0886,92,25.1073,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":376,"percent_change":377,"volume":424,"transactions":324,"vwap":425},"2026-08-26",25.1262,25.13,25.1071,25.1149,6132.4346,25.1288,{"date":427,"open":428,"high":428,"low":429,"close":421,"change":430,"percent_change":314,"volume":431,"transactions":432,"vwap":433},"2026-08-25",25.2,25.115,0.0302,39533.0886,27,25.1424,{"date":435,"open":396,"high":436,"low":437,"close":438,"change":439,"percent_change":-6,"volume":440,"transactions":441,"vwap":442},"2026-08-24",25.1396,25.09,25.0998,-0.0001,25936.9236,64,25.1112,{"date":444,"open":445,"high":445,"low":437,"close":446,"change":439,"percent_change":-6,"volume":447,"transactions":324,"vwap":448},"2026-08-21",25.1,25.0999,17040.0886,25.0981,{"date":450,"open":451,"high":445,"low":452,"close":445,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",25.06,25.0552,0.005,0.02,15366.0886,59,25.0905,{"date":459,"open":421,"high":421,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",25.095,-0.0048,-0.02,497.1276,24,25.1226,{"date":467,"open":445,"high":411,"low":451,"close":438,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",-0.0202,-0.08,6307.2266,49,25.0885,{"date":474,"open":475,"high":475,"low":411,"close":411,"change":476,"percent_change":477,"volume":478,"transactions":269,"vwap":479},"2026-08-17",25.1699,-0.035,-0.14,43335.0886,25.1409,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":414,"volume":486,"transactions":361,"vwap":487},"2026-08-14",25.15,25.16,25.155,-0.03,4939.0886,25.1577,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",25.145,25.19,25.185,0.0501,0.2,3748.2256,82,25.1791,{"date":499,"open":490,"high":394,"low":500,"close":500,"change":501,"percent_change":106,"volume":502,"transactions":503,"vwap":504},"2026-08-12",25.1349,0.0151,4542.0886,19,25.1666,{"date":506,"open":396,"high":507,"low":445,"close":508,"change":509,"percent_change":322,"volume":510,"transactions":511,"vwap":512},"2026-08-11",25.165,25.1198,0.0098,6678.0886,97,25.1121,{"date":514,"open":515,"high":396,"low":515,"close":396,"change":516,"percent_change":-6,"volume":517,"transactions":518,"vwap":519},"2026-08-10",25.105,-0.0004,1214.8854,28,25.1064,{"date":521,"open":522,"high":411,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":352,"vwap":527},"2026-08-07",25.0701,25.1104,0.0555,0.22,7870.4835,25.0962,{"date":529,"open":451,"high":530,"low":531,"close":531,"change":532,"percent_change":377,"volume":533,"transactions":534,"vwap":535},"2026-08-06",25.18,25.0549,-0.0149,13525.6545,66,25.0907,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":322,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",25.05,25.07,25.02,25.0698,0.16,8641.8895,33,25.0509,{"date":547,"open":395,"high":411,"low":395,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",25.0298,0.0439,0.18,8259.7455,57,25.0355,{"date":555,"open":556,"high":437,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",24.98,24.97,24.9859,0.0115,0.05,5447.8494,45,24.996,{"date":565,"open":566,"high":556,"low":566,"close":567,"change":568,"percent_change":267,"volume":569,"transactions":570,"vwap":571},"2026-07-31",24.96,24.9744,-0.0254,1192.5625,31,24.9737,{"date":573,"open":574,"high":445,"low":574,"close":575,"change":576,"percent_change":21,"volume":577,"transactions":578,"vwap":395},"2026-07-30",24.975,24.9998,-0.0101,6344.9845,34,{"date":580,"open":395,"high":396,"low":581,"close":581,"change":321,"percent_change":322,"volume":582,"transactions":570,"vwap":583},"2026-07-29",25.0099,1828.2085,25.0366,{"date":585,"open":64,"high":421,"low":586,"close":586,"change":21,"percent_change":22,"volume":587,"transactions":588,"vwap":589},"2026-07-28",24.9999,78412.5615,198,25.0847,{"date":591,"open":540,"high":539,"low":395,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",25.0399,0.1249,0.5,17793.5615,73,25.0426,{"date":599,"open":557,"high":557,"low":600,"close":600,"change":601,"percent_change":322,"volume":602,"transactions":603,"vwap":604},"2026-07-24",24.915,0.0093,4384.5635,41,24.9578,{"date":606,"open":557,"high":538,"low":367,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",24.9057,-0.1342,-0.54,8187.5655,88,25.0005,{"date":614,"open":451,"high":539,"low":592,"close":592,"change":469,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",-0.32,11816.9445,26,25.0538,{"date":620,"open":482,"high":484,"low":621,"close":621,"change":622,"percent_change":414,"volume":623,"transactions":624,"vwap":625},"2026-07-21",25.1199,-0.0301,3029.5615,18,25.1476,{"date":627,"open":394,"high":394,"low":482,"close":482,"change":628,"percent_change":305,"volume":629,"transactions":630,"vwap":631},"2026-07-20",-0.045,4159.5615,13,25.1571,{"date":633,"open":634,"high":635,"low":492,"close":636,"change":637,"percent_change":462,"volume":638,"transactions":639,"vwap":640},"2026-07-17",25.21,25.25,25.195,-0.0049,13265.5615,37,25.1961,{"date":642,"open":643,"high":643,"low":491,"close":644,"change":645,"percent_change":477,"volume":646,"transactions":647,"vwap":648},"2026-07-16",25.24,25.1999,-0.0351,3221.5615,15,25.1975,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":477,"volume":654,"transactions":647,"vwap":655},"2026-07-15",25.26,25.235,-0.0349,1603.8546,25.2599,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":454,"percent_change":397,"volume":660,"transactions":661,"vwap":662},"2026-07-14",25.27,25.2699,210.5615,11,25.2697,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":622,"percent_change":414,"volume":666,"transactions":661,"vwap":667},"2026-07-13",25.2499,50.5615,25.2747,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":462,"percent_change":469,"volume":673,"transactions":9,"vwap":672},"2026-07-10",25.29,25.3,25.28,1600,{"date":675,"open":671,"high":676,"low":671,"close":671,"change":462,"percent_change":469,"volume":677,"transactions":9,"vwap":671},"2026-07-09",25.32,3100,{"date":679,"open":676,"high":680,"low":676,"close":676,"change":21,"percent_change":22,"volume":681,"transactions":9,"vwap":676},"2026-07-08",25.34,15500,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":267,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-07",25.4,25.36,-0.39,2900,{"date":689,"open":684,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",25.52,25.39,25.46,0.07,0.28,20900,{"date":697,"open":691,"high":698,"low":699,"close":691,"change":322,"percent_change":542,"volume":700,"transactions":9,"vwap":691},"2026-07-02",25.45,25.38,16700,{"date":702,"open":680,"high":703,"low":676,"close":703,"change":469,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-01",25.35,-0.31,8100,{"date":707,"open":708,"high":709,"low":684,"close":710,"change":454,"percent_change":397,"volume":711,"transactions":9,"vwap":710},"2026-06-30",25.42,25.44,25.43,4400,{"date":713,"open":708,"high":708,"low":714,"close":714,"change":321,"percent_change":322,"volume":715,"transactions":9,"vwap":714},"2026-06-29",25.41,100,{"date":717,"open":691,"high":684,"low":691,"close":684,"change":718,"percent_change":718,"volume":719,"transactions":9,"vwap":684},"2026-06-26",0,200,{"date":721,"open":699,"high":684,"low":722,"close":684,"change":321,"percent_change":322,"volume":723,"transactions":9,"vwap":684},"2026-06-25",25.37,44200,{"date":725,"open":699,"high":726,"low":685,"close":691,"change":322,"percent_change":542,"volume":727,"transactions":9,"vwap":691},"2026-06-24",25.49,17400,{"date":729,"open":685,"high":699,"low":703,"close":703,"change":111,"percent_change":21,"volume":730,"transactions":9,"vwap":703},"2026-06-23",5500,{"date":732,"open":722,"high":698,"low":680,"close":685,"change":321,"percent_change":322,"volume":733,"transactions":9,"vwap":685},"2026-06-22",3800,{"date":735,"open":691,"high":691,"low":703,"close":703,"change":560,"percent_change":494,"volume":736,"transactions":9,"vwap":703},"2026-06-18",1300,{"date":738,"open":739,"high":703,"low":671,"close":671,"change":21,"percent_change":22,"volume":719,"transactions":9,"vwap":671},"2026-06-17",25.31,{"date":741,"open":680,"high":714,"low":680,"close":680,"change":454,"percent_change":397,"volume":742,"transactions":9,"vwap":680},"2026-06-16",28700,{"date":744,"open":676,"high":676,"low":676,"close":676,"change":454,"percent_change":397,"volume":715,"transactions":9,"vwap":676},"2026-06-15",{"date":746,"open":670,"high":739,"low":670,"close":671,"change":111,"percent_change":21,"volume":677,"transactions":9,"vwap":671},"2026-06-12",{"date":748,"open":671,"high":676,"low":671,"close":739,"change":321,"percent_change":322,"volume":749,"transactions":9,"vwap":739},"2026-06-11",10200,{"date":751,"open":658,"high":676,"low":658,"close":671,"change":469,"percent_change":615,"volume":752,"transactions":9,"vwap":671},"2026-06-10",9000,{"date":754,"open":676,"high":699,"low":658,"close":699,"change":693,"percent_change":694,"volume":755,"transactions":9,"vwap":699},"2026-06-09",57700,{"date":757,"open":676,"high":680,"low":670,"close":739,"change":322,"percent_change":542,"volume":758,"transactions":9,"vwap":739},"2026-06-08",1900,{"date":760,"open":658,"high":670,"low":651,"close":658,"change":350,"percent_change":761,"volume":762,"transactions":9,"vwap":658},"2026-06-05",-0.51,12300,{"date":764,"open":722,"high":709,"low":680,"close":684,"change":397,"percent_change":141,"volume":765,"transactions":9,"vwap":684},"2026-06-04",7800,{"date":767,"open":739,"high":684,"low":670,"close":676,"change":718,"percent_change":718,"volume":768,"transactions":9,"vwap":676},"2026-06-03",6100,{"date":770,"open":771,"high":680,"low":671,"close":676,"change":454,"percent_change":397,"volume":772,"transactions":9,"vwap":676},"2026-06-02",25.33,2000,{"date":774,"open":651,"high":684,"low":775,"close":671,"change":21,"percent_change":22,"volume":776,"transactions":9,"vwap":671},"2026-06-01",25.23,32600,{"date":778,"open":722,"high":722,"low":771,"close":680,"change":779,"percent_change":314,"volume":780,"transactions":9,"vwap":680},"2026-05-29",0.03,300,{"date":782,"open":739,"high":676,"low":670,"close":739,"change":322,"percent_change":542,"volume":783,"transactions":9,"vwap":739},"2026-05-28",8600,{"date":785,"open":651,"high":670,"low":651,"close":658,"change":560,"percent_change":494,"volume":786,"transactions":9,"vwap":658},"2026-05-27",7300,{"date":788,"open":428,"high":789,"low":428,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-26",25.22,0.09,0.36,4900,{"date":794,"open":482,"high":483,"low":421,"close":421,"change":321,"percent_change":322,"volume":795,"transactions":9,"vwap":421},"2026-05-22",6700,{"date":797,"open":396,"high":530,"low":396,"close":411,"change":111,"percent_change":21,"volume":798,"transactions":9,"vwap":411},"2026-05-21",19000,{"date":800,"open":437,"high":421,"low":437,"close":421,"change":560,"percent_change":494,"volume":801,"transactions":9,"vwap":421},"2026-05-20",800,{"date":803,"open":411,"high":411,"low":804,"close":805,"change":377,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-19",25.049999,25.08,-0.24,8700,{"date":809,"open":482,"high":483,"low":396,"close":810,"change":462,"percent_change":469,"volume":811,"transactions":9,"vwap":810},"2026-05-18",25.14,7700,{"date":813,"open":676,"high":676,"low":445,"close":483,"change":267,"percent_change":814,"volume":815,"transactions":9,"vwap":483},"2026-05-15",-0.4,36700,{"date":817,"open":775,"high":672,"low":775,"close":651,"change":462,"percent_change":469,"volume":818,"transactions":9,"vwap":651},"2026-05-14",16000,{"date":820,"open":658,"high":672,"low":658,"close":672,"change":321,"percent_change":322,"volume":715,"transactions":9,"vwap":672},"2026-05-13",{"date":822,"open":739,"high":739,"low":658,"close":658,"change":377,"percent_change":806,"volume":823,"transactions":9,"vwap":658},"2026-05-12",3400,{"date":825,"open":680,"high":698,"low":771,"close":771,"change":454,"percent_change":397,"volume":826,"transactions":9,"vwap":771},"2026-05-11",23000,{"date":828,"open":739,"high":739,"low":739,"close":739,"change":111,"percent_change":21,"volume":718,"transactions":9,"vwap":739},"2026-05-08",{"date":830,"open":739,"high":692,"low":671,"close":676,"change":454,"percent_change":397,"volume":705,"transactions":9,"vwap":676},"2026-05-07",{"date":832,"open":739,"high":771,"low":671,"close":671,"change":560,"percent_change":494,"volume":833,"transactions":9,"vwap":671},"2026-05-06",900,{"date":835,"open":651,"high":658,"low":635,"close":635,"change":454,"percent_change":397,"volume":836,"transactions":9,"vwap":635},"2026-05-05",4300,{"date":838,"open":635,"high":635,"low":775,"close":775,"change":485,"percent_change":414,"volume":833,"transactions":9,"vwap":775},"2026-05-04",{"date":840,"open":672,"high":703,"low":635,"close":651,"change":377,"percent_change":806,"volume":841,"transactions":9,"vwap":651},"2026-05-01",6900,{"date":843,"open":703,"high":703,"low":676,"close":676,"change":718,"percent_change":718,"volume":673,"transactions":9,"vwap":676},"2026-04-30",{"date":845,"open":722,"high":684,"low":676,"close":676,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":676},"2026-04-29",-0.09,-0.35,400,{"date":850,"open":684,"high":714,"low":684,"close":714,"change":718,"percent_change":718,"volume":801,"transactions":9,"vwap":714},"2026-04-28",{"date":852,"open":710,"high":710,"low":714,"close":714,"change":111,"percent_change":21,"volume":853,"transactions":9,"vwap":714},"2026-04-27",3200,{"date":855,"open":684,"high":710,"low":684,"close":708,"change":321,"percent_change":322,"volume":856,"transactions":9,"vwap":708},"2026-04-24",7600,{"date":858,"open":708,"high":708,"low":684,"close":714,"change":111,"percent_change":21,"volume":859,"transactions":9,"vwap":714},"2026-04-23",1400,{"date":861,"open":708,"high":708,"low":708,"close":708,"change":718,"percent_change":718,"volume":719,"transactions":9,"vwap":708},"2026-04-22",{"date":863,"open":708,"high":709,"low":714,"close":708,"change":21,"percent_change":22,"volume":864,"transactions":9,"vwap":708},"2026-04-21",12500,{"date":866,"open":692,"high":692,"low":692,"close":692,"change":111,"percent_change":21,"volume":719,"transactions":9,"vwap":692},"2026-04-20",{"date":868,"open":692,"high":869,"low":692,"close":869,"change":106,"percent_change":870,"volume":848,"transactions":9,"vwap":869},"2026-04-17",25.47,0.24,{"date":872,"open":684,"high":714,"low":722,"close":714,"change":321,"percent_change":322,"volume":711,"transactions":9,"vwap":714},"2026-04-16",{"date":874,"open":684,"high":684,"low":722,"close":684,"change":462,"percent_change":469,"volume":811,"transactions":9,"vwap":684},"2026-04-15",{"date":876,"open":708,"high":708,"low":714,"close":708,"change":111,"percent_change":21,"volume":772,"transactions":9,"vwap":708},"2026-04-14",{"date":878,"open":684,"high":698,"low":684,"close":710,"change":779,"percent_change":314,"volume":711,"transactions":9,"vwap":710},"2026-04-13",{"date":880,"open":714,"high":714,"low":684,"close":684,"change":111,"percent_change":21,"volume":853,"transactions":9,"vwap":684},"2026-04-10",{"date":882,"open":684,"high":714,"low":684,"close":714,"change":106,"percent_change":870,"volume":848,"transactions":9,"vwap":714},"2026-04-09",{"date":884,"open":684,"high":684,"low":703,"close":703,"change":693,"percent_change":694,"volume":885,"transactions":9,"vwap":703},"2026-04-08",5800,{"date":887,"open":651,"high":672,"low":651,"close":672,"change":454,"percent_change":397,"volume":888,"transactions":9,"vwap":672},"2026-04-07",600,{"date":890,"open":635,"high":651,"low":635,"close":651,"change":462,"percent_change":469,"volume":891,"transactions":9,"vwap":651},"2026-04-06",3600,{"date":893,"open":651,"high":671,"low":651,"close":672,"change":560,"percent_change":494,"volume":894,"transactions":9,"vwap":672},"2026-04-02",9800,{"date":896,"open":491,"high":643,"low":491,"close":775,"change":106,"percent_change":870,"volume":897,"transactions":9,"vwap":775},"2026-04-01",8200,{"date":899,"open":411,"high":634,"low":411,"close":394,"change":790,"percent_change":791,"volume":900,"transactions":9,"vwap":394},"2026-03-31",16500,{"date":902,"open":805,"high":805,"low":539,"close":805,"change":321,"percent_change":322,"volume":719,"transactions":9,"vwap":805},"2026-03-30",{"date":904,"open":395,"high":24,"low":395,"close":539,"change":693,"percent_change":694,"volume":905,"transactions":9,"vwap":539},"2026-03-27",13900,{"date":177,"open":64,"high":64,"low":64,"close":64,"change":718,"percent_change":718,"volume":718,"transactions":9,"vwap":64}]