[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMTG":3,"homepage-market-summary":27,"stock-historical-IMTG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMTG","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},"Invesco Agency MBS ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.328,2.48076,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},46.3894,46.5606,-0.1712,-0.37,10,50.27,46.3794,178.1694144736842,0.3,152,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},178,27081.751,-7.57,"2026-02-26",[177,180,187,193,200,207,214,220,226,232,238,244,250,257,262,270,277,283,289,296,302,308,314,323,330,336,344,350,356,364,373,380,385,392,397,402,408,414,419,424,430,435,441,447,453,459,464,470,476,482,488,493,499,505,511,517,523,528,533,539,543,548,551,556,560,564,568,572,575,578,583,588,591,596,600,604,608,611,614,617,619,621,624,629,632,634,637,642,646,649,652,655,658,661,665,668,673,677,679,682,685,689,692,695,698,700,703,706,708,711,715,717,720,723,726,729,733,736,739,742,746,749,755,758,760,762,764,767,771,774,778,780,784,786,789,793,796,799,801,804,809,811,814,817,820,823,825,828,831,836,840,842],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},6,46.6477,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.1812,0.39,6.042,5,46.2645,{"date":188,"open":23,"high":23,"low":23,"close":23,"change":189,"percent_change":190,"volume":191,"transactions":185,"vwap":192},"2026-09-30",-0.026,-0.06,8,46.4469,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":185,"vwap":199},"2026-09-29",46.4054,-0.1262,-0.27,36,46.4056,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":178,"vwap":206},"2026-09-28",46.5316,-0.3128,-0.67,11,46.5864,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":178,"transactions":212,"vwap":213},"2026-09-25",46.8444,0.1995,0.43,4,46.63,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":204,"volume":218,"transactions":178,"vwap":219},"2026-09-24",46.6449,-0.3164,9,46.9656,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":178,"transactions":212,"vwap":225},"2026-09-23",46.9613,-0.487,-1.03,47.24,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":184,"transactions":185,"vwap":231},"2026-09-22",47.4483,0.0233,0.05,47.474,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":178,"transactions":212,"vwap":237},"2026-09-21",47.425,-0.0601,-0.13,47.41,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":21,"transactions":185,"vwap":243},"2026-09-18",47.4851,-0.2799,-0.59,47.536,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":178,"transactions":212,"vwap":249},"2026-09-17",47.765,0.3085,0.65,47.6592,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":178,"vwap":256},"2026-09-16",47.4565,-0.021,-0.04,14,47.5539,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":254,"volume":178,"transactions":212,"vwap":261},"2026-09-15",47.4775,-0.0201,47.4525,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-14",47.4976,-0.0873,-0.18,100,7,47.5445,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":185,"vwap":276},"2026-09-11",47.5849,-0.0754,-0.16,18,47.6719,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":178,"transactions":212,"vwap":282},"2026-09-10",47.6603,-0.3398,-0.71,47.7561,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":268,"transactions":185,"vwap":288},"2026-09-09",48.0001,-0.1223,-0.25,48.0729,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":178,"vwap":295},"2026-09-08",48.1224,-0.0726,-0.15,17,48.1859,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":178,"transactions":212,"vwap":301},"2026-09-04",48.195,0.0048,0.01,48.1867,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":218,"transactions":185,"vwap":307},"2026-09-03",48.1902,0.0732,0.15,48.2114,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":178,"transactions":212,"vwap":313},"2026-09-02",48.117,0.0372,0.08,48.0655,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":21,"vwap":322},"2026-09-01",48.19,48.21,48.0798,-0.1401,-0.29,2007,48.2083,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":178,"vwap":329},"2026-08-31",48.2199,-0.0533,-0.11,1006,48.4982,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":178,"transactions":212,"vwap":335},"2026-08-28",48.2732,-0.1818,-0.38,48.4267,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":268,"vwap":343},"2026-08-27",48.49,48.455,-0.0364,-0.08,108,48.4906,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":198,"transactions":185,"vwap":349},"2026-08-26",48.4914,-0.1041,-0.21,48.4565,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":178,"transactions":212,"vwap":355},"2026-08-25",48.5955,0.2157,0.45,48.4767,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":320,"volume":362,"transactions":218,"vwap":363},"2026-08-24",48.39,48.4,48.3798,-0.1398,1609,48.3959,{"date":365,"open":338,"high":366,"low":338,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-21",48.54,48.5196,-0.0353,-0.07,5308,22,48.5226,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":185,"vwap":379},"2026-08-20",48.5549,-0.1675,-0.34,6.02,48.5492,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":211,"volume":178,"transactions":212,"vwap":384},"2026-08-19",48.7224,0.2074,48.6542,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":178,"vwap":391},"2026-08-18",48.515,0.035,0.07,7.061,48.452,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":274,"volume":178,"transactions":212,"vwap":396},"2026-08-17",48.48,-0.0801,48.5233,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":197,"volume":178,"transactions":212,"vwap":401},"2026-08-14",48.5601,-0.1319,48.6559,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":25,"volume":406,"transactions":185,"vwap":407},"2026-08-13",48.692,0.147,6.102,48.7247,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":178,"transactions":212,"vwap":413},"2026-08-12",48.545,0.065,0.13,48.5933,{"date":415,"open":394,"high":394,"low":394,"close":394,"change":416,"percent_change":417,"volume":178,"transactions":212,"vwap":418},"2026-08-11",0.0599,0.12,48.5025,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":320,"volume":178,"transactions":212,"vwap":423},"2026-08-10",48.4201,-0.1404,48.4869,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":178,"transactions":212,"vwap":429},"2026-08-07",48.5605,0.1084,0.22,48.5675,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":20,"volume":178,"transactions":212,"vwap":434},"2026-08-06",48.4521,-0.178,48.5508,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":205,"transactions":185,"vwap":440},"2026-08-05",48.6301,0.0151,0.03,48.5941,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":178,"transactions":212,"vwap":446},"2026-08-04",48.615,0.2499,0.52,48.5194,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":178,"transactions":212,"vwap":452},"2026-08-03",48.3651,0.125,0.26,48.3317,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":268,"transactions":185,"vwap":458},"2026-07-31",48.2401,-0.205,-0.42,48.2843,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":439,"volume":178,"transactions":212,"vwap":463},"2026-07-30",48.4451,0.0122,48.47,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":178,"transactions":212,"vwap":469},"2026-07-29",48.4329,-0.147,-0.3,48.4867,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":119,"volume":474,"transactions":268,"vwap":475},"2026-07-28",48.5799,0.1217,7.121,48.5261,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":178,"transactions":212,"vwap":481},"2026-07-27",48.4582,0.1333,0.28,48.4217,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":178,"transactions":212,"vwap":487},"2026-07-24",48.3249,0.084,0.17,48.2775,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":287,"volume":268,"transactions":185,"vwap":492},"2026-07-23",48.2409,-0.119,48.2236,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":178,"transactions":212,"vwap":498},"2026-07-22",48.3599,-0.115,-0.24,48.4154,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":348,"volume":503,"transactions":268,"vwap":504},"2026-07-21",48.4749,-0.1002,7.343,48.4735,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":178,"transactions":212,"vwap":510},"2026-07-20",48.5751,-0.2999,-0.61,48.6342,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":378,"transactions":185,"vwap":516},"2026-07-17",48.875,0.02,0.04,48.9548,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":178,"transactions":212,"vwap":522},"2026-07-16",48.855,-0.0576,-0.12,48.8275,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":412,"volume":178,"transactions":212,"vwap":527},"2026-07-15",48.9126,0.0623,48.9112,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":183,"volume":178,"transactions":212,"vwap":532},"2026-07-14",48.8503,0.1903,48.7918,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":191,"transactions":185,"vwap":538},"2026-07-13",48.66,-0.22,-0.45,48.7706,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":190,"volume":267,"transactions":9,"vwap":541},"2026-07-10",48.88,-0.03,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":267,"transactions":9,"vwap":545},"2026-07-09",48.91,0.09,0.18,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":327,"percent_change":536,"volume":267,"transactions":9,"vwap":550},"2026-07-08",48.82,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":267,"transactions":9,"vwap":553},"2026-07-07",48.93,-0.23,-0.47,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":312,"percent_change":559,"volume":267,"transactions":9,"vwap":558},"2026-07-06",49.16,0.16,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":389,"percent_change":563,"volume":267,"transactions":9,"vwap":562},"2026-07-02",49.080002,0.14,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":266,"volume":267,"transactions":9,"vwap":566},"2026-07-01",49.0099983,-0.09,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":348,"percent_change":571,"volume":267,"transactions":9,"vwap":570},"2026-06-30",49.099998,-0.43,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":514,"percent_change":515,"volume":267,"transactions":9,"vwap":574},"2026-06-29",49.31,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":439,"percent_change":104,"volume":267,"transactions":9,"vwap":577},"2026-06-26",49.29,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":230,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-06-25",49.26,0.1,200,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":267,"transactions":9,"vwap":585},"2026-06-24",49.21,0.23,0.47,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":230,"percent_change":581,"volume":267,"transactions":9,"vwap":590},"2026-06-23",48.98,{"date":592,"open":553,"high":553,"low":553,"close":553,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":553},"2026-06-22",-0.31,-0.63,0,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":559,"percent_change":599,"volume":595,"transactions":9,"vwap":598},"2026-06-18",49.24,0.33,{"date":601,"open":562,"high":562,"low":562,"close":562,"change":602,"percent_change":603,"volume":267,"transactions":9,"vwap":562},"2026-06-17",-0.32,-0.65,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":581,"percent_change":607,"volume":267,"transactions":9,"vwap":606},"2026-06-16",49.4,0.2,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":389,"percent_change":563,"volume":267,"transactions":9,"vwap":610},"2026-06-15",49.3,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":542,"percent_change":190,"volume":595,"transactions":9,"vwap":613},"2026-06-12",49.23,{"date":615,"open":580,"high":580,"low":580,"close":580,"change":119,"percent_change":616,"volume":267,"transactions":9,"vwap":580},"2026-06-11",0.51,{"date":618,"open":566,"high":566,"low":566,"close":566,"change":595,"percent_change":595,"volume":595,"transactions":9,"vwap":566},"2026-06-10",{"date":620,"open":566,"high":566,"low":566,"close":566,"change":581,"percent_change":607,"volume":595,"transactions":9,"vwap":566},"2026-06-09",{"date":622,"open":545,"high":545,"low":545,"close":545,"change":109,"percent_change":623,"volume":267,"transactions":9,"vwap":545},"2026-06-08",-0.02,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":595,"transactions":9,"vwap":626},"2026-06-05",48.92,-0.2,-0.41,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":514,"percent_change":515,"volume":595,"transactions":9,"vwap":631},"2026-06-04",49.12,{"date":633,"open":570,"high":570,"low":570,"close":570,"change":567,"percent_change":266,"volume":267,"transactions":9,"vwap":570},"2026-06-03",{"date":635,"open":636,"high":636,"low":636,"close":636,"change":514,"percent_change":515,"volume":595,"transactions":9,"vwap":636},"2026-06-02",49.19,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":595,"transactions":9,"vwap":639},"2026-06-01",49.17,-0.05,-0.1,{"date":643,"open":598,"high":598,"low":644,"close":644,"change":104,"percent_change":417,"volume":645,"transactions":9,"vwap":644},"2026-05-29",49.22,600,{"date":647,"open":558,"high":558,"low":558,"close":558,"change":417,"percent_change":648,"volume":267,"transactions":9,"vwap":558},"2026-05-28",0.24,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":300,"percent_change":514,"volume":267,"transactions":9,"vwap":651},"2026-05-27",49.040001,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":559,"percent_change":599,"volume":267,"transactions":9,"vwap":654},"2026-05-26",49.029999,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":389,"percent_change":563,"volume":595,"transactions":9,"vwap":657},"2026-05-22",48.87,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":312,"percent_change":559,"volume":267,"transactions":9,"vwap":660},"2026-05-21",48.8,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":25,"percent_change":664,"volume":595,"transactions":9,"vwap":663},"2026-05-20",48.72,0.62,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":554,"percent_change":555,"volume":595,"transactions":9,"vwap":667},"2026-05-19",48.42,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":497,"percent_change":672,"volume":582,"transactions":9,"vwap":671},"2026-05-18",48.73,48.65,-0.49,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":204,"volume":595,"transactions":9,"vwap":675},"2026-05-15",48.89,-0.33,{"date":678,"open":644,"high":644,"low":644,"close":644,"change":542,"percent_change":190,"volume":267,"transactions":9,"vwap":644},"2026-05-14",{"date":680,"open":681,"high":681,"low":681,"close":681,"change":300,"percent_change":514,"volume":595,"transactions":9,"vwap":681},"2026-05-13",49.25,{"date":683,"open":598,"high":598,"low":598,"close":598,"change":684,"percent_change":334,"volume":595,"transactions":9,"vwap":598},"2026-05-12",-0.19,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":341,"percent_change":274,"volume":267,"transactions":9,"vwap":688},"2026-05-11",49.5,49.43,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":417,"percent_change":648,"volume":595,"transactions":9,"vwap":691},"2026-05-08",49.51,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":641,"percent_change":627,"volume":595,"transactions":9,"vwap":694},"2026-05-07",49.39,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":119,"percent_change":616,"volume":595,"transactions":9,"vwap":697},"2026-05-06",49.49,{"date":699,"open":598,"high":598,"low":598,"close":598,"change":515,"percent_change":312,"volume":595,"transactions":9,"vwap":598},"2026-05-05",{"date":701,"open":702,"high":702,"low":702,"close":702,"change":521,"percent_change":497,"volume":595,"transactions":9,"vwap":702},"2026-05-04",49.2,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":514,"percent_change":515,"volume":267,"transactions":9,"vwap":705},"2026-05-01",49.32,{"date":707,"open":610,"high":610,"low":610,"close":610,"change":104,"percent_change":417,"volume":595,"transactions":9,"vwap":610},"2026-04-30",{"date":709,"open":598,"high":598,"low":598,"close":598,"change":627,"percent_change":710,"volume":595,"transactions":9,"vwap":598},"2026-04-29",-0.4,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":369,"percent_change":714,"volume":595,"transactions":9,"vwap":713},"2026-04-28",49.44,-0.14,{"date":716,"open":691,"high":691,"low":691,"close":691,"change":640,"percent_change":641,"volume":267,"transactions":9,"vwap":691},"2026-04-27",{"date":718,"open":719,"high":719,"low":719,"close":719,"change":417,"percent_change":648,"volume":267,"transactions":9,"vwap":719},"2026-04-24",49.56,{"date":721,"open":722,"high":722,"low":713,"close":713,"change":641,"percent_change":627,"volume":267,"transactions":9,"vwap":713},"2026-04-23",49.52,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":312,"percent_change":559,"volume":267,"transactions":9,"vwap":725},"2026-04-22",49.54,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":627,"percent_change":710,"volume":267,"transactions":9,"vwap":728},"2026-04-21",49.46,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":554,"percent_change":732,"volume":267,"transactions":9,"vwap":731},"2026-04-20",49.66,-0.46,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":412,"percent_change":451,"volume":267,"transactions":9,"vwap":735},"2026-04-17",49.89,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":623,"percent_change":254,"volume":267,"transactions":9,"vwap":738},"2026-04-16",49.76,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":640,"percent_change":641,"volume":267,"transactions":9,"vwap":741},"2026-04-15",49.78,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":428,"volume":267,"transactions":9,"vwap":744},"2026-04-14",49.83,0.11,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":546,"percent_change":547,"volume":267,"transactions":9,"vwap":748},"2026-04-13",49.72,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":640,"percent_change":641,"volume":754,"transactions":9,"vwap":752},"2026-04-10",49.62,49.63,49.58,900,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":514,"percent_change":515,"volume":267,"transactions":9,"vwap":757},"2026-04-09",49.68,{"date":759,"open":731,"high":731,"low":731,"close":731,"change":563,"percent_change":480,"volume":267,"transactions":9,"vwap":731},"2026-04-08",{"date":761,"open":722,"high":722,"low":722,"close":722,"change":439,"percent_change":104,"volume":267,"transactions":9,"vwap":722},"2026-04-07",{"date":763,"open":697,"high":697,"low":697,"close":697,"change":190,"percent_change":521,"volume":267,"transactions":9,"vwap":697},"2026-04-06",{"date":765,"open":766,"high":766,"low":766,"close":766,"change":417,"percent_change":648,"volume":267,"transactions":9,"vwap":766},"2026-04-02",49.55,{"date":768,"open":769,"high":688,"low":769,"close":688,"change":109,"percent_change":623,"volume":770,"transactions":9,"vwap":688},"2026-04-01",49.42,3600,{"date":772,"open":773,"high":713,"low":773,"close":713,"change":306,"percent_change":25,"volume":770,"transactions":9,"vwap":713},"2026-03-31",49.41,{"date":775,"open":577,"high":577,"low":577,"close":577,"change":776,"percent_change":777,"volume":267,"transactions":9,"vwap":577},"2026-03-30",0.31,0.63,{"date":779,"open":590,"high":590,"low":590,"close":590,"change":439,"percent_change":104,"volume":267,"transactions":9,"vwap":590},"2026-03-27",{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":281,"volume":267,"transactions":9,"vwap":782},"2026-03-26",48.95,-0.35,{"date":785,"open":610,"high":610,"low":610,"close":610,"change":428,"percent_change":354,"volume":267,"transactions":9,"vwap":610},"2026-03-25",{"date":787,"open":562,"high":562,"low":562,"close":562,"change":684,"percent_change":788,"volume":267,"transactions":9,"vwap":562},"2026-03-24",-0.39,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":183,"volume":267,"transactions":9,"vwap":791},"2026-03-23",49.27,0.19,{"date":794,"open":562,"high":562,"low":562,"close":562,"change":788,"percent_change":795,"volume":267,"transactions":9,"vwap":562},"2026-03-20",-0.79,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":542,"percent_change":190,"volume":267,"transactions":9,"vwap":798},"2026-03-19",49.47,{"date":800,"open":687,"high":687,"low":687,"close":687,"change":348,"percent_change":457,"volume":267,"transactions":9,"vwap":687},"2026-03-18",{"date":802,"open":803,"high":803,"low":803,"close":803,"change":104,"percent_change":417,"volume":267,"transactions":9,"vwap":803},"2026-03-17",49.71,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":267,"transactions":9,"vwap":806},"2026-03-16",49.65,0.21,0.42,{"date":810,"open":713,"high":713,"low":713,"close":713,"change":109,"percent_change":623,"volume":267,"transactions":9,"vwap":713},"2026-03-13",{"date":812,"open":813,"high":813,"low":813,"close":813,"change":274,"percent_change":602,"volume":267,"transactions":9,"vwap":813},"2026-03-12",49.45,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":348,"percent_change":457,"volume":267,"transactions":9,"vwap":816},"2026-03-11",49.61,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":341,"percent_change":274,"volume":267,"transactions":9,"vwap":819},"2026-03-10",49.82,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":417,"percent_change":648,"volume":267,"transactions":9,"vwap":822},"2026-03-09",49.9,{"date":824,"open":741,"high":741,"low":741,"close":741,"change":640,"percent_change":641,"volume":267,"transactions":9,"vwap":741},"2026-03-06",{"date":826,"open":744,"high":744,"low":744,"close":744,"change":236,"percent_change":827,"volume":267,"transactions":9,"vwap":744},"2026-03-05",-0.26,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":254,"percent_change":341,"volume":267,"transactions":9,"vwap":830},"2026-03-04",49.96,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":640,"percent_change":641,"volume":754,"transactions":9,"vwap":835},"2026-03-03",49.99,50.029999,50,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":536,"percent_change":839,"volume":267,"transactions":9,"vwap":838},"2026-03-02",50.049999,-0.44,{"date":841,"open":22,"high":22,"low":22,"close":22,"change":312,"percent_change":559,"volume":267,"transactions":9,"vwap":22},"2026-02-27",{"date":175,"open":843,"high":844,"low":843,"close":844,"change":546,"percent_change":547,"volume":845,"transactions":9,"vwap":844},50.099998,50.19,300]