[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBX":3,"homepage-market-summary":26,"stock-historical-IBX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IBX","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},"Tradr 2X Long IBM Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},15.74,16.24,16.27,15.61,16.2,-0.46,-2.84,756517.522734,42.33,12.9136,638108.5991823358,9.6,134,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},638109,85506552.290433,-32.96,"2026-03-24",[176,179,189,200,210,220,231,242,252,263,273,283,294,305,315,326,336,347,357,367,378,388,398,407,416,426,436,445,455,464,475,486,496,505,514,522,533,542,551,560,569,579,588,597,608,617,626,637,647,657,667,677,688,699,708,718,729,739,746,756,764,773,782,790,799,808,816,825,833,841,849,858,867,875,883,892,901,908,915,923,932,940,948,957,965,974,982,991,1000,1008,1014,1022,1030,1038,1047,1055,1063,1071,1077,1084,1091,1099,1108,1115,1121,1128,1137,1146,1154,1160,1166,1173,1179,1186,1195,1202,1209,1217,1225,1234,1241,1247,1254,1261,1269,1276,1282,1287,1295,1301,1307,1312,1318,1324],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},6846,15.8632,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",16.96,17.38,16.03,0.81,5.26,1341067.570449,12863,16.6397,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",15.48,15.7,15.2,15.39,0.01,0.07,593338.490306,5360,15.435,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",15.58,15.81,15.38,-0.13,-0.84,171000.641321,1364,15.5515,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",15.92,15.295,15.51,-0.67,-4.14,266184.825865,2121,15.5372,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",16.39,16.68,16.15,16.18,-0.25,-1.52,427624.819331,2621,16.3371,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",17.12,17.24,16.275,16.43,-0.87,-5.03,377597.084545,2799,16.5542,{"date":243,"open":244,"high":245,"low":234,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",17.4,18.01,17.3,0.24,1.41,550739.943975,2762,17.6345,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",17.45,17.755,16.8904,17.06,-0.09,-0.52,413161.113436,2267,17.2252,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":138,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",16.97,17.57,16.66,17.15,1.9,777126.058549,4519,16.9729,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",18.11,16.815,16.83,-1.26,-6.97,574703.256374,3663,17.0578,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",18.17,18.93,18.05,18.09,0.05,0.28,376458.988113,2115,18.2763,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",18.72,18.98,17.75,18.04,-1.75,-8.84,503369.331962,2735,18.5994,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",19.37,20.34,19.79,-0.14,-0.7,191319.335904,1322,19.7645,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",19.86,20.24,19.1616,19.93,0.94,4.95,276948.549703,2192,19.6877,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":78,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",17.865,19.04,17.77,18.99,7.59,238396.155294,1813,18.5449,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",18.365,18.88,17.295,17.65,-0.92,-4.95,311576.138726,1452,17.9853,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":55,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",17.41,18.76,17.13,18.57,6.85,328696.40355,2248,17.8967,{"date":358,"open":359,"high":360,"low":361,"close":182,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",17.49,17.53,17.1,-0.43,-2.41,419024.861843,2357,17.3818,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",17.64,18,17.35,17.81,0.025,0.14,160200.37661,1090,17.7281,{"date":379,"open":380,"high":381,"low":360,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",17.62,18.3082,17.785,0.455,2.63,274639.650187,1342,17.7822,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":289,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",17.27,17.52,16.95,17.33,0.29,138824.541189,834,17.253,{"date":399,"open":400,"high":391,"low":361,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",17.14,17.28,-0.36,-2.04,141648.74808,1183,17.2751,{"date":408,"open":409,"high":370,"low":410,"close":369,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",17.545,17.4601,-0.34,-1.89,85622.925857,761,17.7371,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",18.52,17.9,17.98,-0.48,-2.6,249122.144145,1226,18.1126,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":78,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",17.535,18.755,17.44,18.46,7.83,299618.7312,2624,18.2474,{"date":437,"open":438,"high":439,"low":440,"close":233,"change":311,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",17.25,17.78,17.01,-3.93,121807.148216,1126,17.2792,{"date":446,"open":447,"high":448,"low":351,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",17.17,17.83,17.82,0.485,2.8,324765.332548,2234,17.5953,{"date":456,"open":370,"high":370,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",17.2442,17.335,-0.73,-4.04,184441.500658,1315,17.5321,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",17.72,18.5,17.71,18.065,0.305,1.72,262138.015748,1663,18.0775,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",18.08,18.335,17.7,17.76,-0.54,-2.95,214459.837645,1637,18.037,{"date":487,"open":488,"high":418,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",17.63,17.36,18.3,0.67,3.8,359191.620495,2330,18.1109,{"date":497,"open":498,"high":499,"low":498,"close":488,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",17.08,17.87,0.58,3.4,406780.728653,2336,17.5756,{"date":506,"open":380,"high":298,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",16.8528,17.05,-0.85,-4.75,353526.04671,2830,17.2126,{"date":515,"open":516,"high":516,"low":448,"close":419,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",18.58,-0.41,-2.24,273303.468592,2346,18.0045,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",18.56,18.745,17.815,18.31,0.15,0.83,357981.464293,2905,18.2469,{"date":534,"open":535,"high":535,"low":391,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",18.4,18.16,-0.44,-2.37,450841.904917,3613,17.9386,{"date":543,"open":536,"high":544,"low":536,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",19.085,18.6,0.36,1.97,470685.409269,2852,18.6977,{"date":552,"open":245,"high":553,"low":554,"close":555,"change":374,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",18.92,17.91,18.24,0.77,286506.011777,2244,18.476,{"date":561,"open":562,"high":536,"low":254,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",18.02,18.1,0.52,2.96,255780.233382,2149,17.9043,{"date":570,"open":571,"high":466,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",17.09,16.822,17.58,-0.39,-2.17,275484.712837,2059,17.4669,{"date":580,"open":562,"high":581,"low":582,"close":583,"change":528,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",18.41,17.6,17.97,0.84,557581.677063,4076,17.968,{"date":589,"open":590,"high":591,"low":224,"close":449,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",16.3,17.88,1.29,7.8,632707.492357,4673,17.0673,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",16.88,16.89,16.36,16.53,0.33,2.04,719459.799923,4059,16.6413,{"date":609,"open":13,"high":610,"low":611,"close":17,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",16.3485,15.17,0.31,1.95,520433.807594,3628,15.7709,{"date":618,"open":619,"high":222,"low":192,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",16.14,15.89,-0.75,-4.51,886734.414421,5319,15.9232,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",16.62,17.278,16.25,16.64,-0.11,-0.66,803234.837169,4865,16.753,{"date":638,"open":639,"high":265,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",15.64,15.03,16.75,1.6,10.56,1439052.376893,8713,16.2724,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":248,"volume":654,"transactions":655,"vwap":656},"2026-07-27",15.32,15.66,15.07,15.15,0.21,694550.433921,4569,15.3779,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":85,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",14.18,15.18,13.97,14.94,7.33,1180297.895016,8239,14.7278,{"date":668,"open":669,"high":670,"low":22,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",13.375,14.02,13.92,0.12,0.87,1915776.682053,11561,13.5591,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",14.12,14.66,13.671,13.8,-0.68,-4.7,2215451.024459,13763,14.2158,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",14.53,15.0763,14.27,14.48,-0.31,-2.1,1478653.573265,8295,14.5552,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":195,"percent_change":196,"volume":705,"transactions":706,"vwap":707},"2026-07-20",14.39,15.25,14.24,14.79,965039.728217,5753,14.8123,{"date":709,"open":640,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",15.3945,14.4101,14.78,-0.95,-6.04,1472902.757641,9219,14.8332,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",14.35,15.796,13.65,15.73,1.1,7.52,3378489.391415,20362,14.7763,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":509,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",16,16.4,14.57,14.63,-5.49,5013628.689469,33759,15.4394,{"date":740,"open":266,"high":285,"low":734,"close":191,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",-15.72,-50.38,14028839.763213,113641,16.0816,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",30.95,32.66,31.2,0.62,2.03,157496.301356,1944,31.5187,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",32.76,32.84,30.58,-1.74,-5.38,152300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",30.15,32.79,29.9,32.32,-1.46,-4.32,368700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",33.49,34.22,32.5,33.78,-0.98,-2.82,330900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":248,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-07",34.58,36.02,33.53,34.76,4.23,558600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",31.32,33.59,30.76,33.35,2.23,7.17,472000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",29.99,31.5,29.8,31.12,0.57,1.87,787800,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",28.75,32.21,30.55,1.05,3.56,806100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",28.02,29.74,27.36,29.5,0.68,2.36,515300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":592,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-29",28,28.86,27,28.82,4.69,552300,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",24.56,27.82,27.53,2.6,10.43,752500,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",26.92,24.58,24.93,-0.93,-3.6,1321100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",25.94,26.3,24.55,25.86,-0.42,-1.6,734900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",25.54,26.79,24.48,26.28,2.31,9.64,2025300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":133,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-22",23.41,24.11,22.33,23.97,2.83,1198300,{"date":876,"open":877,"high":872,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",23.82,22.25,23.31,-2.67,-10.28,905100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",26.88,27.26,25.88,25.98,-1.76,-6.34,452300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",27.46,28.87,27.3,27.74,0.41,1.5,511000,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":311,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-15",28.36,26.49,27.33,-2.5,665800,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":537,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-12",29.41,27.14,28.030001,-1.55,325300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":603,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",27.48,29.47,26.9,28.47,1.17,317800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",28.3,29.78,27.92,28.14,-0.96,-3.3,199100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":621,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-09",30.13,30.36,27.84,29.1,-2.51,572300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":880,"volume":947,"transactions":9,"vwap":945},"2026-06-08",30.97,31.92,29.7,29.85,-0.82,486200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",33.77,34.65,30.07,30.67,-3.95,-11.41,1115100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":779,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-04",35.81,36.72,34.29,34.62,-2.75,699200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",38.5,38.77,34.77,35.6,-5.98,-14.38,1681900,{"date":975,"open":976,"high":21,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",37.59,36.95,41.58,2.17,5.51,1726600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",40.49,41.19,36.59,39.41,5.05,14.7,4197000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",30.01,34.86,29.2,34.36,7.1,26.05,2391900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":886,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":886},"2026-05-28",26.64,28.2,25.93,1.75,6.86,828000,{"date":1009,"open":1010,"high":888,"low":1010,"close":1011,"change":673,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-27",24.17,25.51,3.53,509200,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",25.4,23.62,24.64,-0.57,-2.26,792700,{"date":1023,"open":829,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",27.44,25.2,25.21,-0.37,-1.45,1419400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-05-21",21.99,25.58,21.3,5.54,27.64,1230800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",19.72,20.1,18.75,20.040001,0.3,1.52,22300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":85,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",19.62,20.5,19.57,19.74,0.2,35200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":138,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-18",19.26,19.81,18.95,19.54,1.66,12900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":528,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-15",18.97,19.43,18.94,19.22,0.79,25400,{"date":1072,"open":535,"high":1073,"low":535,"close":1074,"change":34,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-14",19.5,19.07,3.98,27700,{"date":1078,"open":1079,"high":1079,"low":420,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",19.27,18.34,-1.05,-5.42,45900,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1054,"transactions":9,"vwap":1088},"2026-05-12",20.23,19.2,19.39,-0.78,-3.87,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-11",21.09,19.8,20.17,-1.21,-5.66,43800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",21.030001,21.41,20.29,21.38,0.23,1.09,64900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1106,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-07",20.9,21.15,20.48,5.43,61500,{"date":1116,"open":1050,"high":1117,"low":317,"close":1118,"change":311,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-06",20.55,20.059999,-3.37,16900,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":310,"volume":1127,"transactions":9,"vwap":1125},"2026-05-05",21.18,20.4,20.76,-0.03,17500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",21.22,21.55,20.62,20.79,-0.56,-2.62,26800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-01",21.33,21.8,21.11,21.35,0.26,1.23,33400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1093,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1093},"2026-04-30",20.2,21.1,20.01,0.8,3.94,24100,{"date":1155,"open":1156,"high":1104,"low":1103,"close":1103,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1103},"2026-04-29",20.94,-1.27,-5.89,24600,{"date":1161,"open":1117,"high":1162,"low":1117,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",21.56,0.89,4.31,43200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":633,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-27",21.36,20.47,20.67,-3.09,35100,{"date":1174,"open":1175,"high":1139,"low":1176,"close":1139,"change":1177,"percent_change":374,"volume":1178,"transactions":9,"vwap":1139},"2026-04-24",21.13,20.049999,0.03,52600,{"date":1180,"open":1181,"high":1131,"low":1182,"close":1034,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1034},"2026-04-23",21.5,19.1,-3.86,-15.34,147800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-22",26.01,26.45,24.43,25.16,-1.07,-4.08,98200,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":805,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-21",25.5,26.75,26.23,2.22,11000,{"date":1203,"open":1204,"high":1198,"low":1205,"close":1206,"change":1207,"percent_change":574,"volume":1208,"transactions":9,"vwap":1206},"2026-04-20",26.34,25.53,25.66,-0.1,16300,{"date":1210,"open":887,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-17",26.02,25.38,25.76,0.59,2.34,9800,{"date":1218,"open":845,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-16",25.46,24.36,25.17,1.07,4.44,9200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-15",23.95,24.26,23.56,24.1,0.88,3.79,8000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":564,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-14",23,23.22,22.9,2.29,8400,{"date":1242,"open":1168,"high":1243,"low":1168,"close":1244,"change":78,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",22.78,22.7,6.27,7600,{"date":1248,"open":1249,"high":1250,"low":1168,"close":1168,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1168},"2026-04-10",21.95,22.15,-1.23,-5.44,5500,{"date":1255,"open":1256,"high":1256,"low":1250,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",23.08,22.59,-0.9,-3.83,2200,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-08",24.66,23.4,23.49,-0.63,-2.61,2900,{"date":1270,"open":877,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-04-07",24.12,23.79,-0.32,-1.31,5000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":402,"percent_change":1028,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",24.4,24.44,24.24,400,{"date":1283,"open":1284,"high":1285,"low":1279,"close":1285,"change":584,"percent_change":1286,"volume":1240,"transactions":9,"vwap":1285},"2026-04-02",24.49,24.8,3.51,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-01",23.81,24.19,23.96,0.34,1.44,2400,{"date":1296,"open":1297,"high":1017,"low":1297,"close":1017,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1017},"2026-03-31",23.44,0.85,3.73,900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1151,"volume":1306,"transactions":9,"vwap":1304},"2026-03-30",23.12,22.77,0.18,500,{"date":1308,"open":1243,"high":1243,"low":1257,"close":1257,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1257},"2026-03-27",-1.09,-4.6,800,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1281,"transactions":9,"vwap":1315},"2026-03-26",23.87,23.68,0.1,0.42,{"date":1319,"open":1314,"high":1314,"low":1320,"close":1321,"change":1316,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-25",23.01,23.58,0.43,1200,{"date":174,"open":1325,"high":1220,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},24.25,22.92,23.48,-0.77,-3.18,5300]