[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBMV":3,"homepage-market-summary":28,"stock-historical-IBMV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBMV","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 2033 Term Muni Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.737,0.656748,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.995,24.25,24.06,-0.065,-0.27,3614.7933,25.52,23.61,8857.198931818182,20.2,132,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},8857,1169150.259,-4.02,"2026-03-26",[178,181,190,199,209,219,229,239,248,255,266,275,285,296,305,314,322,331,340,349,358,369,378,389,400,409,416,423,432,442,450,458,467,475,483,492,499,506,515,523,530,536,545,551,559,567,574,580,586,595,601,609,616,622,626,633,640,648,657,667,670,675,679,684,689,693,697,704,706,710,713,716,721,725,729,732,735,740,744,747,752,756,760,763,765,767,770,774,778,780,783,787,789,794,796,802,804,808,810,812,814,816,818,821,823,825,827,829,832,835,839,842,846,848,850,852,855,858,860,862,864,866,868,870,874,876,878,881,883,886,888,890],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},31,24.1533,{"date":182,"open":183,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",24.07,24.14,0.1481,0.62,30241.3012,86,24.0792,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",23.83,23.9119,0.1971,0.83,45598.3012,147,23.8813,{"date":200,"open":201,"high":202,"low":24,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",23.72,23.85,23.7148,-0.0852,-0.36,153620.3012,113,23.668,{"date":210,"open":211,"high":212,"low":213,"close":211,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",23.8,23.81,23.67,-0.0748,-0.31,18207.3012,115,23.7664,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",23.98,24.08,23.8748,-0.0902,-0.38,28113.2692,69,23.9583,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.03,24.05,23.965,-0.1501,-0.62,10552.0926,58,24.0299,{"date":240,"open":241,"high":241,"low":183,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.27,24.1151,-0.1599,-0.66,2678.7016,32,24.097,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":21,"volume":252,"transactions":253,"vwap":254},"2026-09-22",24.275,-0.0649,472.0926,19,24.2764,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",24.35,24.49,24.32,24.3399,0.0098,0.04,7967.9346,67,24.3992,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",24.33,24.3301,-0.1146,-0.47,1071.1206,27,24.3308,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",24.41,24.51,24.4447,0.0699,0.29,81211.7756,289,24.4647,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",24.38,24.4,24.36,24.3748,-0.0348,-0.14,11804.5746,56,24.3849,{"date":297,"open":289,"high":298,"low":268,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",24.46,24.4096,-0.0251,-0.1,27135.1166,109,24.4429,{"date":306,"open":307,"high":298,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",24.34,24.4347,0.0498,0.2,31570.0926,90,24.4457,{"date":315,"open":316,"high":316,"low":295,"close":295,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",24.454,-0.0267,-0.11,426.0926,18,24.4518,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":294,"vwap":330},"2026-09-10",24.45,24.5,24.4116,-0.1383,-0.56,6054.0926,24.4824,{"date":332,"open":333,"high":334,"low":278,"close":335,"change":336,"percent_change":215,"volume":337,"transactions":338,"vwap":339},"2026-09-09",24.55,24.6,24.5499,-0.0752,25357.0926,37,24.5507,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":63,"vwap":348},"2026-09-08",24.68,24.699,24.6251,-0.0467,-0.19,1028.0926,24.6828,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":63,"vwap":357},"2026-09-04",24.705,24.73,24.6718,-0.0054,-0.02,337.1326,24.7183,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",24.74,24.75,24.63,24.6772,-0.0229,-0.09,12312.0926,39,24.6862,{"date":370,"open":371,"high":360,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",24.65,24.7001,-0.0697,-0.28,13086.4446,55,24.6815,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",24.83,24.89,24.58,24.7698,-0.1352,-0.54,85766,226,24.7662,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",24.9,24.92,24.895,24.905,-0.0099,-0.04,1804,21,24.9002,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":320,"vwap":408},"2026-08-28",24.94,24.945,24.9149,-0.0599,-0.24,1031,24.9441,{"date":410,"open":63,"high":63,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":398,"vwap":415},"2026-08-27",24.9748,-0.0301,-0.12,1965.025,24.9985,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":300,"percent_change":301,"volume":421,"transactions":63,"vwap":422},"2026-08-26",25.02,24.99,25.0049,1691.197,25.0161,{"date":424,"open":63,"high":425,"low":63,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",25.08,25.03,0.025,0.1,53896,59,25.0667,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",24.9948,25.005,24.979,0.0202,0.08,1945.025,20,24.9875,{"date":443,"open":63,"high":63,"low":444,"close":445,"change":446,"percent_change":292,"volume":447,"transactions":448,"vwap":449},"2026-08-21",24.96,24.9848,-0.0345,3400.012,38,24.9837,{"date":451,"open":452,"high":452,"low":402,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":440,"vwap":457},"2026-08-20",25.05,25.0193,0.0044,0.02,996.038,25.0206,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",25.04,25.0149,0.045,0.18,2061.236,26,25.0362,{"date":468,"open":403,"high":469,"low":402,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":398,"vwap":474},"2026-08-18",24.9999,24.9699,-0.0402,-0.16,3263.098,24.993,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":273,"vwap":482},"2026-08-17",25.075,25.0101,-0.0797,-0.32,3071,25.0593,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":261,"percent_change":262,"volume":489,"transactions":490,"vwap":491},"2026-08-14",25.11,25.14,25.085,25.0898,7488,105,25.0949,{"date":493,"open":485,"high":494,"low":425,"close":425,"change":495,"percent_change":463,"volume":496,"transactions":497,"vwap":498},"2026-08-13",25.13,0.0451,3687,29,25.0975,{"date":500,"open":425,"high":425,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":63,"vwap":505},"2026-08-12",25.0349,0.0397,0.16,4968,25.0742,{"date":507,"open":508,"high":418,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",25.01,24.9952,-0.0147,-0.06,1924,17,25.0127,{"date":516,"open":517,"high":452,"low":517,"close":518,"change":519,"percent_change":511,"volume":520,"transactions":521,"vwap":522},"2026-08-10",24.995,25.0099,-0.015,17475,83,25.0111,{"date":524,"open":435,"high":460,"low":435,"close":525,"change":526,"percent_change":105,"volume":527,"transactions":528,"vwap":529},"2026-08-07",25.0249,0.0148,3033.234,24,25.0129,{"date":531,"open":532,"high":460,"low":532,"close":478,"change":533,"percent_change":262,"volume":534,"transactions":320,"vwap":535},"2026-08-06",24.975,0.0103,4739,24.9859,{"date":537,"open":538,"high":63,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",24.95,24.9998,0.0548,0.22,6347,33,24.978,{"date":546,"open":547,"high":418,"low":547,"close":403,"change":427,"percent_change":428,"volume":548,"transactions":549,"vwap":550},"2026-08-04",24.915,4968.46,41,24.9764,{"date":552,"open":553,"high":63,"low":554,"close":392,"change":555,"percent_change":-6,"volume":556,"transactions":557,"vwap":558},"2026-08-03",24.875,24.85,-0.0009,16054,160,24.8951,{"date":560,"open":561,"high":538,"low":561,"close":562,"change":563,"percent_change":120,"volume":564,"transactions":565,"vwap":566},"2026-07-31",24.81,24.9209,0.061,24219,168,24.8992,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":572,"vwap":573},"2026-07-30",24.8599,-0.0199,-0.08,10,24.8467,{"date":575,"open":381,"high":419,"low":576,"close":576,"change":110,"percent_change":396,"volume":577,"transactions":578,"vwap":579},"2026-07-29",24.8798,1762.24,28,24.9079,{"date":581,"open":381,"high":419,"low":582,"close":582,"change":583,"percent_change":438,"volume":584,"transactions":497,"vwap":585},"2026-07-28",24.8898,0.0198,40948,24.9749,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":578,"vwap":594},"2026-07-27",24.88,24.91,24.87,0.0849,0.34,8074,24.9048,{"date":596,"open":554,"high":554,"low":597,"close":597,"change":598,"percent_change":105,"volume":599,"transactions":600,"vwap":554},"2026-07-24",24.7851,0.0149,11981,12,{"date":602,"open":361,"high":603,"low":361,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",24.7702,-0.1993,-0.8,818.011,13,24.7509,{"date":610,"open":444,"high":418,"low":444,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":246,"vwap":615},"2026-07-22",24.9695,-0.0553,-0.22,3020,24.9754,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":396,"percent_change":472,"volume":619,"transactions":620,"vwap":621},"2026-07-21",25.0248,50,11,25.0663,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":471,"percent_change":472,"volume":572,"transactions":572,"vwap":625},"2026-07-20",25.0648,25.092,{"date":627,"open":628,"high":494,"low":629,"close":630,"change":355,"percent_change":571,"volume":631,"transactions":440,"vwap":632},"2026-07-17",25.1199,25.1,25.105,12491.855,25.1285,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":613,"volume":638,"transactions":600,"vwap":639},"2026-07-16",25.12,25.125,-0.0549,2731,25.1201,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":225,"volume":646,"transactions":273,"vwap":647},"2026-07-15",25.205,25.24,25.1799,-0.0948,3690.0001,25.2235,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":355,"volume":654,"transactions":655,"vwap":656},"2026-07-14",25.29,25.38,25.2747,-0.0053,14005,70,25.3107,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-13",25.25,25.28,25.245,0.03,0.12,5207.019,93,25.2724,{"date":668,"open":660,"high":660,"low":659,"close":659,"change":355,"percent_change":571,"volume":669,"transactions":9,"vwap":659},"2026-07-10",300,{"date":671,"open":643,"high":672,"low":643,"close":673,"change":662,"percent_change":663,"volume":674,"transactions":9,"vwap":673},"2026-07-09",25.3,25.27,22000,{"date":676,"open":673,"high":677,"low":643,"close":643,"change":413,"percent_change":271,"volume":678,"transactions":9,"vwap":643},"2026-07-08",25.35,75000,{"date":680,"open":681,"high":681,"low":677,"close":681,"change":682,"percent_change":413,"volume":683,"transactions":9,"vwap":681},"2026-07-07",25.36,-0.03,2000,{"date":685,"open":681,"high":686,"low":681,"close":686,"change":687,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-06",25.39,0,400,{"date":690,"open":686,"high":691,"low":651,"close":686,"change":262,"percent_change":503,"volume":692,"transactions":9,"vwap":686},"2026-07-02",25.45,26100,{"date":694,"open":677,"high":677,"low":677,"close":677,"change":695,"percent_change":374,"volume":696,"transactions":9,"vwap":677},"2026-07-01",-0.07,100,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":105,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-30",25.43,25.44,25.42,0.24,1400,{"date":705,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":413,"volume":696,"transactions":9,"vwap":681},"2026-06-29",{"date":707,"open":651,"high":708,"low":651,"close":686,"change":110,"percent_change":396,"volume":709,"transactions":9,"vwap":686},"2026-06-26",25.4,1600,{"date":711,"open":701,"high":700,"low":651,"close":708,"change":262,"percent_change":503,"volume":712,"transactions":9,"vwap":708},"2026-06-25",5200,{"date":714,"open":651,"high":651,"low":681,"close":681,"change":687,"percent_change":687,"volume":715,"transactions":9,"vwap":681},"2026-06-24",8600,{"date":717,"open":718,"high":719,"low":718,"close":681,"change":455,"percent_change":438,"volume":720,"transactions":9,"vwap":681},"2026-06-23",25.33,25.47,3200,{"date":722,"open":718,"high":700,"low":718,"close":723,"change":687,"percent_change":687,"volume":724,"transactions":9,"vwap":723},"2026-06-22",25.34,1900,{"date":726,"open":723,"high":723,"low":723,"close":723,"change":727,"percent_change":728,"volume":171,"transactions":9,"vwap":723},"2026-06-18",0.07,0.28,{"date":730,"open":731,"high":731,"low":673,"close":673,"change":511,"percent_change":406,"volume":669,"transactions":9,"vwap":673},"2026-06-17",25.32,{"date":733,"open":681,"high":681,"low":718,"close":718,"change":355,"percent_change":571,"volume":734,"transactions":9,"vwap":718},"2026-06-16",500,{"date":736,"open":723,"high":737,"low":738,"close":677,"change":662,"percent_change":663,"volume":739,"transactions":9,"vwap":677},"2026-06-15",25.37,25.31,5700,{"date":741,"open":742,"high":677,"low":742,"close":731,"change":396,"percent_change":472,"volume":743,"transactions":9,"vwap":731},"2026-06-12",25.26,2500,{"date":745,"open":738,"high":700,"low":738,"close":681,"change":727,"percent_change":728,"volume":746,"transactions":9,"vwap":681},"2026-06-11",21600,{"date":748,"open":738,"high":718,"low":650,"close":650,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":650},"2026-06-10",-0.05,-0.2,9600,{"date":753,"open":677,"high":754,"low":723,"close":723,"change":662,"percent_change":663,"volume":755,"transactions":9,"vwap":723},"2026-06-09",25.5,16700,{"date":757,"open":718,"high":718,"low":738,"close":738,"change":758,"percent_change":262,"volume":759,"transactions":9,"vwap":738},"2026-06-08",0.01,1300,{"date":761,"open":738,"high":718,"low":672,"close":672,"change":396,"percent_change":472,"volume":762,"transactions":9,"vwap":672},"2026-06-05",3300,{"date":764,"open":723,"high":723,"low":723,"close":723,"change":455,"percent_change":438,"volume":696,"transactions":9,"vwap":723},"2026-06-04",{"date":766,"open":738,"high":731,"low":738,"close":731,"change":110,"percent_change":396,"volume":696,"transactions":9,"vwap":731},"2026-06-03",{"date":768,"open":677,"high":681,"low":718,"close":718,"change":687,"percent_change":687,"volume":769,"transactions":9,"vwap":718},"2026-06-02",1200,{"date":771,"open":742,"high":737,"low":772,"close":718,"change":355,"percent_change":571,"volume":773,"transactions":9,"vwap":718},"2026-06-01",25.22,17100,{"date":775,"open":681,"high":681,"low":677,"close":677,"change":776,"percent_change":310,"volume":777,"transactions":9,"vwap":677},"2026-05-29",0.05,8300,{"date":779,"open":672,"high":731,"low":660,"close":672,"change":262,"percent_change":503,"volume":759,"transactions":9,"vwap":672},"2026-05-28",{"date":781,"open":650,"high":650,"low":742,"close":742,"change":662,"percent_change":663,"volume":782,"transactions":9,"vwap":742},"2026-05-27",7000,{"date":784,"open":772,"high":785,"low":772,"close":785,"change":663,"percent_change":786,"volume":696,"transactions":9,"vwap":785},"2026-05-26",25.23,0.48,{"date":788,"open":494,"high":494,"low":485,"close":485,"change":758,"percent_change":262,"volume":703,"transactions":9,"vwap":485},"2026-05-22",{"date":790,"open":791,"high":792,"low":791,"close":629,"change":687,"percent_change":687,"volume":793,"transactions":9,"vwap":629},"2026-05-21",25.09,25.18,12100,{"date":795,"open":635,"high":635,"low":629,"close":629,"change":262,"percent_change":503,"volume":696,"transactions":9,"vwap":629},"2026-05-20",{"date":797,"open":798,"high":635,"low":799,"close":800,"change":695,"percent_change":374,"volume":801,"transactions":9,"vwap":800},"2026-05-19",25.07,25.049999,25.059999,3000,{"date":803,"open":494,"high":494,"low":494,"close":494,"change":687,"percent_change":687,"volume":687,"transactions":9,"vwap":494},"2026-05-18",{"date":805,"open":792,"high":772,"low":629,"close":494,"change":413,"percent_change":806,"volume":807,"transactions":9,"vwap":494},"2026-05-15",-0.48,700,{"date":809,"open":659,"high":659,"low":659,"close":659,"change":110,"percent_change":396,"volume":687,"transactions":9,"vwap":659},"2026-05-14",{"date":811,"open":673,"high":673,"low":742,"close":742,"change":682,"percent_change":413,"volume":769,"transactions":9,"vwap":742},"2026-05-13",{"date":813,"open":718,"high":718,"low":650,"close":650,"change":396,"percent_change":472,"volume":696,"transactions":9,"vwap":650},"2026-05-12",{"date":815,"open":718,"high":718,"low":718,"close":718,"change":682,"percent_change":413,"volume":687,"transactions":9,"vwap":718},"2026-05-11",{"date":817,"open":681,"high":681,"low":681,"close":681,"change":758,"percent_change":262,"volume":687,"transactions":9,"vwap":681},"2026-05-08",{"date":819,"open":723,"high":651,"low":723,"close":677,"change":687,"percent_change":687,"volume":820,"transactions":9,"vwap":677},"2026-05-07",4100,{"date":822,"open":677,"high":677,"low":677,"close":677,"change":262,"percent_change":503,"volume":687,"transactions":9,"vwap":677},"2026-05-06",{"date":824,"open":738,"high":738,"low":738,"close":738,"change":687,"percent_change":687,"volume":696,"transactions":9,"vwap":738},"2026-05-05",{"date":826,"open":738,"high":738,"low":738,"close":738,"change":687,"percent_change":687,"volume":696,"transactions":9,"vwap":738},"2026-05-04",{"date":828,"open":738,"high":738,"low":738,"close":738,"change":571,"percent_change":480,"volume":687,"transactions":9,"vwap":738},"2026-05-01",{"date":830,"open":831,"high":831,"low":686,"close":686,"change":355,"percent_change":571,"volume":696,"transactions":9,"vwap":686},"2026-04-30",25.41,{"date":833,"open":831,"high":700,"low":831,"close":831,"change":749,"percent_change":750,"volume":834,"transactions":9,"vwap":831},"2026-04-29",7200,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":682,"percent_change":413,"volume":696,"transactions":9,"vwap":838},"2026-04-28",25.48,25.46,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":355,"percent_change":571,"volume":696,"transactions":9,"vwap":841},"2026-04-27",25.49,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":455,"percent_change":438,"volume":845,"transactions":9,"vwap":844},"2026-04-24",25.51,6900,{"date":847,"open":841,"high":841,"low":841,"close":841,"change":682,"percent_change":413,"volume":688,"transactions":9,"vwap":841},"2026-04-23",{"date":849,"open":23,"high":23,"low":23,"close":23,"change":455,"percent_change":438,"volume":696,"transactions":9,"vwap":23},"2026-04-22",{"date":851,"open":754,"high":754,"low":754,"close":754,"change":355,"percent_change":571,"volume":696,"transactions":9,"vwap":754},"2026-04-21",{"date":853,"open":844,"high":23,"low":844,"close":23,"change":687,"percent_change":687,"volume":854,"transactions":9,"vwap":23},"2026-04-20",5100,{"date":856,"open":23,"high":23,"low":23,"close":23,"change":438,"percent_change":857,"volume":688,"transactions":9,"vwap":23},"2026-04-17",0.31,{"date":859,"open":838,"high":23,"low":700,"close":700,"change":687,"percent_change":687,"volume":712,"transactions":9,"vwap":700},"2026-04-16",{"date":861,"open":700,"high":700,"low":700,"close":700,"change":355,"percent_change":571,"volume":696,"transactions":9,"vwap":700},"2026-04-15",{"date":863,"open":838,"high":838,"low":838,"close":838,"change":110,"percent_change":396,"volume":696,"transactions":9,"vwap":838},"2026-04-14",{"date":865,"open":719,"high":719,"low":719,"close":719,"change":262,"percent_change":503,"volume":696,"transactions":9,"vwap":719},"2026-04-13",{"date":867,"open":699,"high":699,"low":699,"close":699,"change":682,"percent_change":413,"volume":696,"transactions":9,"vwap":699},"2026-04-10",{"date":869,"open":838,"high":838,"low":838,"close":838,"change":105,"percent_change":702,"volume":696,"transactions":9,"vwap":838},"2026-04-09",{"date":871,"open":708,"high":708,"low":708,"close":708,"change":872,"percent_change":873,"volume":696,"transactions":9,"vwap":708},"2026-04-08",0.09,0.36,{"date":875,"open":738,"high":738,"low":738,"close":738,"change":662,"percent_change":663,"volume":696,"transactions":9,"vwap":738},"2026-04-07",{"date":877,"open":660,"high":660,"low":660,"close":660,"change":110,"percent_change":396,"volume":696,"transactions":9,"vwap":660},"2026-04-06",{"date":879,"open":660,"high":650,"low":660,"close":650,"change":727,"percent_change":728,"volume":880,"transactions":9,"vwap":650},"2026-04-02",600,{"date":882,"open":772,"high":772,"low":772,"close":772,"change":727,"percent_change":728,"volume":696,"transactions":9,"vwap":772},"2026-04-01",{"date":884,"open":885,"high":885,"low":885,"close":885,"change":727,"percent_change":728,"volume":696,"transactions":9,"vwap":885},"2026-03-31",25.15,{"date":887,"open":425,"high":425,"low":425,"close":425,"change":455,"percent_change":438,"volume":696,"transactions":9,"vwap":425},"2026-03-30",{"date":889,"open":800,"high":800,"low":800,"close":800,"change":105,"percent_change":702,"volume":696,"transactions":9,"vwap":800},"2026-03-27",{"date":176,"open":63,"high":63,"low":63,"close":63,"change":687,"percent_change":687,"volume":696,"transactions":9,"vwap":63}]