[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECU":3,"stock-historical-DECU":25,"homepage-market-summary":2227},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DECU","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},"AllianzIM U.S. Equity Buffer15 Uncapped Dec ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.73,29.69,29.77,29.5575,0.1725,0.58,3810.091,30.1457,26.13,58271.16191585259,89.6,460,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},23.3,69668,25428861.640879,27.01,"2025-04-22",[36,39,49,57,67,77,87,94,103,113,122,132,140,151,160,168,178,187,193,201,208,219,227,235,243,249,259,268,277,283,292,302,311,319,326,334,342,352,360,368,377,384,392,400,409,417,426,436,446,455,463,470,478,486,496,505,515,524,531,540,547,554,561,566,572,580,585,593,601,609,617,622,628,632,639,643,649,657,663,669,675,682,688,691,696,699,702,706,711,714,718,723,728,734,738,742,747,752,757,764,766,770,776,784,788,794,802,811,820,827,833,840,847,853,860,867,873,880,886,895,901,907,915,921,929,937,944,949,956,965,970,978,986,991,996,1002,1008,1013,1020,1026,1031,1036,1041,1045,1051,1058,1063,1070,1076,1081,1088,1094,1099,1104,1111,1118,1124,1130,1134,1137,1141,1147,1150,1155,1161,1166,1173,1177,1182,1188,1192,1195,1200,1203,1207,1211,1215,1220,1227,1231,1234,1239,1244,1249,1253,1259,1264,1267,1271,1276,1279,1283,1289,1293,1298,1304,1307,1310,1316,1321,1326,1330,1336,1339,1345,1350,1355,1361,1365,1372,1377,1380,1385,1391,1397,1405,1412,1417,1424,1429,1437,1443,1448,1451,1454,1460,1464,1467,1472,1477,1482,1486,1491,1497,1502,1505,1509,1513,1518,1524,1528,1534,1536,1539,1546,1550,1555,1558,1563,1569,1575,1579,1585,1589,1594,1599,1605,1608,1614,1618,1621,1625,1629,1634,1638,1643,1647,1653,1659,1665,1671,1676,1684,1692,1699,1706,1711,1716,1720,1726,1732,1739,1746,1751,1756,1760,1765,1772,1777,1782,1789,1795,1802,1810,1815,1822,1827,1832,1837,1844,1850,1854,1861,1867,1873,1878,1882,1890,1897,1902,1907,1912,1919,1925,1930,1938,1943,1949,1956,1961,1967,1973,1977,1984,1991,1996,2002,2007,2013,2018,2024,2031,2037,2044,2049,2052,2057,2061,2068,2074,2078,2086,2092,2097,2104,2109,2115,2123,2128,2133,2140,2146,2152,2159,2165,2171,2177,2182,2189,2195,2200,2206,2211,2218,2225],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},42,29.7304,{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",29.531,29.595,29.53,0.0181,0.06,1745.0346,33,29.5475,{"date":50,"open":51,"high":51,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",29.5394,-0.0106,-0.04,81.0346,22,29.554,{"date":58,"open":59,"high":60,"low":61,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",29.56,29.6299,29.55,-0.0525,-0.18,1263.0346,24,29.5702,{"date":68,"open":69,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",29.66,29.59,29.6025,-0.1975,-0.66,2073.8396,43,29.6245,{"date":78,"open":79,"high":80,"low":79,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",29.64,29.8156,29.8,0.14,0.47,4160.0676,73,29.7487,{"date":88,"open":89,"high":69,"low":61,"close":69,"change":90,"percent_change":91,"volume":92,"transactions":47,"vwap":93},"2026-09-24",29.63,-0.01,-0.03,865.0347,29.6329,{"date":95,"open":96,"high":96,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-23",29.71,29.67,-0.2634,-0.88,1662.0346,56,29.7027,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-22",29.95,29.87,29.9334,-0.0049,-0.02,4427.1006,54,29.9155,{"date":114,"open":115,"high":116,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-21",29.79,29.9383,0.4683,1.59,1255.0346,32,29.8913,{"date":123,"open":124,"high":125,"low":126,"close":125,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-18",29.405,29.47,29.38,-0.0195,-0.07,19387.0676,109,29.3904,{"date":133,"open":134,"high":134,"low":135,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":65,"vwap":139},"2026-09-17",29.49,29.4895,0.2855,0.98,406.0346,29.4664,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-16",29.35,29.425,29.17,29.204,-0.0967,-0.33,6583.0346,58,29.2954,{"date":152,"open":153,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":120,"vwap":159},"2026-09-15",29.34,29.28,29.3007,-0.1193,-0.41,1447.0346,29.328,{"date":161,"open":162,"high":162,"low":163,"close":163,"change":164,"percent_change":157,"volume":165,"transactions":166,"vwap":167},"2026-09-14",29.505,29.42,-0.12,459.8346,27,29.4575,{"date":169,"open":170,"high":171,"low":172,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-11",29.58,29.6,29.54,0.2,0.68,1866.0676,29,29.5909,{"date":179,"open":180,"high":181,"low":153,"close":153,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-10",29.3601,29.395,-0.19,-0.64,12043.0346,67,29.3626,{"date":188,"open":189,"high":172,"low":189,"close":43,"change":128,"percent_change":190,"volume":191,"transactions":120,"vwap":192},"2026-09-09",29.51,-0.24,3711.5346,29.5233,{"date":194,"open":97,"high":195,"low":171,"close":171,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-08",29.72,-0.1748,-0.59,27975.0346,348,29.6454,{"date":202,"open":115,"high":115,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":166,"vwap":207},"2026-09-04",29.7748,-0.11,-0.37,306.0676,29.7964,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-03",29.8601,29.91,29.85,29.8848,0.271,0.92,1332.0346,28,29.8693,{"date":220,"open":125,"high":89,"low":125,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-02",29.6138,0.1288,0.44,1446.0346,31,29.6135,{"date":228,"open":229,"high":59,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":176,"vwap":234},"2026-09-01",29.515,29.485,-0.2054,-0.69,5707.0346,29.5443,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":47,"vwap":242},"2026-08-31",29.65,29.6904,-0.0951,-0.32,451.0346,29.6395,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":63,"volume":247,"transactions":65,"vwap":248},"2026-08-28",29.7855,-0.0545,380.0346,29.8027,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-27",29.88,29.89,29.84,0.1519,0.51,815.5346,30,29.8431,{"date":260,"open":97,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-26",29.6881,29.61,0.0083,0.03,829.0346,25,29.6488,{"date":269,"open":270,"high":14,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-25",29.6301,29.6798,0.0398,0.13,10120.0346,20,29.6382,{"date":278,"open":279,"high":79,"low":279,"close":79,"change":280,"percent_change":281,"volume":282,"transactions":75,"vwap":89},"2026-08-24",29.57,-0.0457,-0.15,3458.140879,{"date":284,"open":237,"high":285,"low":79,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-21",29.7,29.6857,0.0955,0.32,3545.2946,36,29.6693,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":232,"volume":299,"transactions":300,"vwap":301},"2026-08-20",29.68,29.7099,29.5901,29.5902,-0.2053,5145.1546,34,29.6719,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-19",29.825,29.7955,0.0274,0.09,314.0346,23,29.8338,{"date":312,"open":304,"high":313,"low":314,"close":314,"change":315,"percent_change":232,"volume":316,"transactions":317,"vwap":318},"2026-08-18",29.83,29.7681,-0.2069,8143.1446,35,29.7905,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":204,"percent_change":205,"volume":323,"transactions":324,"vwap":325},"2026-08-17",30.06,29.975,911.3673,26,30.057,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-14",30.085,-0.0607,-0.2,27.1446,15,30.0985,{"date":335,"open":336,"high":20,"low":337,"close":20,"change":338,"percent_change":339,"volume":340,"transactions":257,"vwap":341},"2026-08-13",30.12,30.1,0.2019,0.67,1058.2546,30.1138,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-12",29.94,29.9801,29.9438,0.0539,0.18,416.0346,21,29.9601,{"date":353,"open":354,"high":354,"low":251,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":166,"vwap":359},"2026-08-11",30.04,29.8899,-0.0903,-0.3,1475.0346,30.0122,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":324,"vwap":367},"2026-08-10",30.01,29.9802,-0.0178,-0.06,306.0346,30.0019,{"date":369,"open":344,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":324,"vwap":376},"2026-08-07",29.999,29.9101,29.998,0.1635,0.55,2113.0346,29.948,{"date":378,"open":379,"high":379,"low":313,"close":380,"change":381,"percent_change":205,"volume":382,"transactions":217,"vwap":383},"2026-08-06",29.98,29.8345,-0.1121,1047.0346,29.8857,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":55,"vwap":391},"2026-08-05",30.095,29.9466,-0.0251,-0.08,438.0346,30.018,{"date":393,"open":394,"high":362,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":324,"vwap":399},"2026-08-04",29.97,29.9717,0.5067,1.72,1019.0346,29.9874,{"date":401,"open":153,"high":402,"low":153,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-03",29.5,29.465,0.3246,1.11,2868.0346,37,29.4188,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":166,"vwap":416},"2026-07-31",28.87,29.1404,0.2113,0.73,19730.0346,29.0386,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-30",28.8599,28.9291,0.3514,1.23,700.9654,16,28.8603,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-29",28.78,28.965,28.5777,-0.3648,-1.26,37247,40,28.7626,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":176,"vwap":445},"2026-07-28",28.935,28.945,28.9,28.9425,0.0741,0.26,1726,28.9122,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":317,"vwap":454},"2026-07-27",28.99,28.9901,28.8684,0.0025,0.01,2460,28.9262,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":55,"vwap":462},"2026-07-24",28.905,28.8659,0.0066,0.02,665,28.8896,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":166,"vwap":469},"2026-07-23",28.8593,-0.3217,-1.1,235,28.8553,{"date":471,"open":472,"high":154,"low":473,"close":473,"change":474,"percent_change":91,"volume":475,"transactions":476,"vwap":477},"2026-07-22",29.19,29.181,-0.009,5502,60,29.2427,{"date":479,"open":480,"high":472,"low":480,"close":472,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-21",29.041,0.1909,0.66,2153,19,29.1251,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-20",29.13,29.14,28.9991,-0.0732,-0.25,1460,47,29.108,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":232,"volume":502,"transactions":503,"vwap":504},"2026-07-17",29.0901,29.05,29.0723,-0.2026,755,134,29.0856,{"date":506,"open":507,"high":163,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-16",29.39,29.24,29.2749,-0.1551,-0.53,5355,65,29.3423,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":47,"vwap":523},"2026-07-15",29.31,29.43,29.295,0.085,0.29,4324,29.3781,{"date":525,"open":517,"high":126,"low":154,"close":526,"change":527,"percent_change":288,"volume":528,"transactions":529,"vwap":530},"2026-07-14",29.345,0.0929,5048,50,29.3387,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":332,"vwap":539},"2026-07-13",29.3499,29.25,29.2521,-0.1869,-0.63,1108,29.3204,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-10",29.36,29.439,0.134,0.46,1600,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-09",29.12,29.305,0.189,0.65,1200,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":190,"volume":560,"transactions":9,"vwap":557},"2026-07-08",29.030001,29.116,28.95,-0.069,2000,{"date":562,"open":563,"high":534,"low":563,"close":564,"change":164,"percent_change":157,"volume":565,"transactions":9,"vwap":564},"2026-07-07",29.15,29.185,3000,{"date":567,"open":568,"high":542,"low":568,"close":550,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":550},"2026-07-06",29.2,0.206,0.71,4500,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-02",29.225,28.985,29.099001,-0.051,-0.17,1100,{"date":581,"open":556,"high":582,"low":556,"close":563,"change":389,"percent_change":583,"volume":584,"transactions":9,"vwap":563},"2026-07-01",29.26,-0.27,143000,{"date":586,"open":587,"high":534,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-30",29.09,29.059999,29.23,0.235,0.81,16000,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":596},"2026-06-29",28.85,28.995,28.77,0.485,1.7,2600,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-26",28.81,28.86,28.51,-0.29,-1.01,3600,{"date":610,"open":411,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-25",28.92,28.775,28.8,0.05,0.17,5000,{"date":618,"open":619,"high":558,"low":620,"close":620,"change":128,"percent_change":190,"volume":621,"transactions":9,"vwap":620},"2026-06-24",28.93,28.75,4000,{"date":623,"open":604,"high":558,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-23",28.82,-0.31,-1.06,2400,{"date":629,"open":630,"high":550,"low":488,"close":488,"change":164,"percent_change":157,"volume":631,"transactions":9,"vwap":488},"2026-06-22",29.27,3200,{"date":633,"open":634,"high":635,"low":634,"close":534,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":534},"2026-06-18",29.16,29.285,0.28,0.97,3300,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":625,"percent_change":626,"volume":560,"transactions":9,"vwap":642},"2026-06-17",29.29,28.97,{"date":644,"open":645,"high":646,"low":154,"close":154,"change":63,"percent_change":647,"volume":648,"transactions":9,"vwap":154},"2026-06-16",29.41,29.45,-0.61,7100,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-15",29.4,29.48,29.46,0.411,1.41,1500,{"date":658,"open":176,"high":659,"low":448,"close":660,"change":661,"percent_change":662,"volume":28,"transactions":9,"vwap":660},"2026-06-12",29.08,29.049,0.139,0.48,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":621,"transactions":9,"vwap":666},"2026-06-11",28.61,28.91,0.301,1.05,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":625,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-10",28.855,28.609,-1.07,4300,{"date":676,"open":588,"high":588,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-09",28.52,28.919,-0.041,-0.14,1400,{"date":683,"open":556,"high":684,"low":685,"close":685,"change":264,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-08",29.1,28.96,0.1,3900,{"date":689,"open":646,"high":646,"low":619,"close":619,"change":183,"percent_change":690,"volume":571,"transactions":9,"vwap":619},"2026-06-05",-2.16,{"date":692,"open":653,"high":170,"low":518,"close":279,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":279},"2026-06-04",0.11,0.37,8200,{"date":697,"open":59,"high":59,"low":653,"close":653,"change":63,"percent_change":647,"volume":698,"transactions":9,"vwap":653},"2026-06-03",6200,{"date":700,"open":262,"high":97,"low":70,"close":79,"change":90,"percent_change":91,"volume":701,"transactions":9,"vwap":79},"2026-06-02",4200,{"date":703,"open":124,"high":97,"low":124,"close":237,"change":704,"percent_change":288,"volume":705,"transactions":9,"vwap":237},"2026-06-01",0.096,3800,{"date":707,"open":171,"high":171,"low":61,"close":56,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":56},"2026-05-29",0.064,0.22,12300,{"date":712,"open":542,"high":189,"low":542,"close":134,"change":82,"percent_change":662,"volume":713,"transactions":9,"vwap":134},"2026-05-28",4700,{"date":715,"open":716,"high":716,"low":142,"close":142,"change":452,"percent_change":264,"volume":717,"transactions":9,"vwap":142},"2026-05-27",29.386,28300,{"date":719,"open":651,"high":720,"low":517,"close":153,"change":721,"percent_change":722,"volume":705,"transactions":9,"vwap":153},"2026-05-26",29.403,0.113,0.39,{"date":724,"open":508,"high":154,"low":568,"close":725,"change":726,"percent_change":694,"volume":727,"transactions":9,"vwap":725},"2026-05-22",29.227,0.109,2100,{"date":729,"open":642,"high":563,"low":730,"close":731,"change":732,"percent_change":733,"volume":565,"transactions":9,"vwap":731},"2026-05-21",28.94,29.118,0.068,0.23,{"date":735,"open":685,"high":489,"low":685,"close":736,"change":733,"percent_change":737,"volume":701,"transactions":9,"vwap":736},"2026-05-20",29.049999,0.8,{"date":739,"open":740,"high":666,"low":613,"close":624,"change":281,"percent_change":741,"volume":546,"transactions":9,"vwap":624},"2026-05-19",28.83,-0.52,{"date":743,"open":448,"high":556,"low":744,"close":642,"change":91,"percent_change":745,"volume":746,"transactions":9,"vwap":642},"2026-05-18",28.88,-0.1,6300,{"date":748,"open":749,"high":750,"low":448,"close":176,"change":625,"percent_change":626,"volume":751,"transactions":9,"vwap":176},"2026-05-15",29.065001,29.144,10300,{"date":753,"open":154,"high":142,"low":630,"close":517,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":517},"2026-05-14",0.145,0.5,9600,{"date":758,"open":176,"high":759,"low":176,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-13",29.175,29.165,0.175,0.6,128000,{"date":765,"open":666,"high":448,"low":603,"close":448,"change":91,"percent_change":745,"volume":756,"transactions":9,"vwap":448},"2026-05-12",{"date":767,"open":176,"high":659,"low":176,"close":768,"change":264,"percent_change":686,"volume":769,"transactions":9,"vwap":768},"2026-05-11",29.02,4400,{"date":771,"open":730,"high":772,"low":730,"close":448,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":448},"2026-05-08",28.994,0.207,0.72,13100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":583,"volume":783,"transactions":9,"vwap":781},"2026-05-07",28.881,28.925,28.74,28.783,-0.077,19700,{"date":785,"open":620,"high":604,"low":620,"close":604,"change":786,"percent_change":668,"volume":787,"transactions":9,"vwap":604},"2026-05-06",0.3,12500,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":173,"percent_change":570,"volume":793,"transactions":9,"vwap":792},"2026-05-05",28.59,28.5,28.56,71000,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-04",28.49,28.29,28.36,-0.111,-0.39,2267500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-01",28.54,28.55,28.462,28.471,0.067,0.24,10800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-04-30",28.18,28.43,28.13,28.404,0.254,0.9,6691800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":53,"percent_change":680,"volume":826,"transactions":9,"vwap":825},"2026-04-29",28.135,28.2,28.1,28.15,27800,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":204,"percent_change":800,"volume":832,"transactions":9,"vwap":831},"2026-04-28",28.22,28.159,28.19,11300,{"date":834,"open":797,"high":835,"low":836,"close":837,"change":838,"percent_change":686,"volume":839,"transactions":9,"vwap":837},"2026-04-27",28.33,28.25,28.3,0.027,18100,{"date":841,"open":842,"high":797,"low":843,"close":844,"change":348,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-04-24",28.111,28.070999,28.273,0.64,25800,{"date":848,"open":815,"high":823,"low":849,"close":850,"change":851,"percent_change":190,"volume":852,"transactions":9,"vwap":850},"2026-04-23",27.97,28.093,-0.067,34700,{"date":854,"open":855,"high":823,"low":856,"close":857,"change":709,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-04-22",28.07,28.040001,28.16,0.79,32000,{"date":861,"open":815,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-21",28.17,27.94,-0.13,-0.46,30600,{"date":868,"open":869,"high":870,"low":871,"close":855,"change":851,"percent_change":190,"volume":872,"transactions":9,"vwap":855},"2026-04-20",28.09,28.11,28.049999,19500,{"date":874,"open":869,"high":875,"low":869,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-17",28.213,28.137,0.277,0.99,37200,{"date":881,"open":882,"high":863,"low":883,"close":884,"change":264,"percent_change":693,"volume":885,"transactions":9,"vwap":884},"2026-04-16",27.84,27.82,27.86,34200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-15",27.72,27.85,27.69,27.83,0.19,0.69,41800,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":709,"percent_change":737,"volume":900,"transactions":9,"vwap":899},"2026-04-14",27.55,27.68,27.64,17000,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":762,"volume":906,"transactions":9,"vwap":904},"2026-04-13",27.24,27.42,0.163,28900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":900,"transactions":9,"vwap":912},"2026-04-10",27.294,27.36,27.25,27.257,-0.013,-0.05,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":686,"percent_change":694,"volume":920,"transactions":9,"vwap":919},"2026-04-09",27.13,27.305,27.27,15700,{"date":922,"open":923,"high":924,"low":925,"close":923,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":923},"2026-04-08",27.17,27.21,27.11,0.36,1.34,35200,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-04-07",26.65,26.81,26.64,0.04,0.15,18000,{"date":938,"open":939,"high":940,"low":941,"close":939,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":939},"2026-04-06",26.77,26.82,26.68,0,24500,{"date":945,"open":933,"high":946,"low":947,"close":939,"change":264,"percent_change":693,"volume":948,"transactions":9,"vwap":939},"2026-04-02",27.035,26.55,38800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":762,"volume":852,"transactions":9,"vwap":954},"2026-04-01",26.72,26.803,26.67,26.74,0.16,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-31",26.41,26.595,26.39,26.58,0.38,1.45,22500,{"date":966,"open":967,"high":967,"low":21,"close":968,"change":109,"percent_change":389,"volume":969,"transactions":9,"vwap":968},"2026-03-30",26.32,26.2,16200,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-27",26.33,26.38,26.22,-0.22,-0.83,20600,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-26",26.59,26.705,26.44,-0.313,-1.17,31800,{"date":987,"open":939,"high":932,"low":951,"close":988,"change":989,"percent_change":755,"volume":990,"transactions":9,"vwap":988},"2026-03-25",26.753,0.133,15300,{"date":992,"open":931,"high":993,"low":994,"close":994,"change":389,"percent_change":357,"volume":995,"transactions":9,"vwap":994},"2026-03-24",26.75,26.62,27200,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":955,"percent_change":762,"volume":1001,"transactions":9,"vwap":1000},"2026-03-23",26.8,26.89,26.7,20900,{"date":1003,"open":1000,"high":1000,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":964,"transactions":9,"vwap":1005},"2026-03-20",26.511,26.54,-0.21,-0.79,{"date":1009,"open":1010,"high":1011,"low":941,"close":993,"change":53,"percent_change":281,"volume":1012,"transactions":9,"vwap":993},"2026-03-19",26.69,26.845,25200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":190,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-18",26.98,27.02,26.79,-0.89,34600,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":614,"percent_change":892,"volume":1025,"transactions":9,"vwap":1024},"2026-03-17",27.138,26.92,27.030001,14600,{"date":1027,"open":1015,"high":925,"low":1028,"close":1015,"change":935,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1015},"2026-03-16",26.9,0.56,19800,{"date":1032,"open":1033,"high":1033,"low":940,"close":1034,"change":1035,"percent_change":147,"volume":990,"transactions":9,"vwap":1034},"2026-03-13",27.08,26.83,-0.09,{"date":1037,"open":1024,"high":1038,"low":1023,"close":1023,"change":492,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1023},"2026-03-12",27.07,-0.92,24100,{"date":1042,"open":903,"high":903,"low":1043,"close":923,"change":109,"percent_change":128,"volume":1044,"transactions":9,"vwap":923},"2026-03-11",27.105,18600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":109,"percent_change":128,"volume":1050,"transactions":9,"vwap":1049},"2026-03-10",27.22,27.35,27.19,22900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":924,"change":82,"percent_change":1056,"volume":1057,"transactions":9,"vwap":924},"2026-03-09",26.93,27.28,26.855,0.52,44200,{"date":1059,"open":1033,"high":1049,"low":1060,"close":1038,"change":975,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1038},"2026-03-06",27.059,-0.81,28700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":745,"percent_change":205,"volume":1069,"transactions":9,"vwap":1068},"2026-03-05",27.37,27.405,27.187,27.29,47200,{"date":1071,"open":1068,"high":1072,"low":911,"close":1073,"change":1074,"percent_change":223,"volume":1075,"transactions":9,"vwap":1073},"2026-03-04",27.47,27.39,0.12,27600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":919,"change":182,"percent_change":232,"volume":717,"transactions":9,"vwap":919},"2026-03-03",27.087999,27.34,27.040001,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":460,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-02",27.32,27.516,27.46,0.07,29600,{"date":1089,"open":1090,"high":1091,"low":1065,"close":1090,"change":680,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-02-27",27.44,27.455,-0.51,45000,{"date":1095,"open":1096,"high":1097,"low":1079,"close":1097,"change":53,"percent_change":680,"volume":1098,"transactions":9,"vwap":1097},"2026-02-26",27.555,27.58,36700,{"date":1100,"open":1101,"high":888,"low":1101,"close":1102,"change":273,"percent_change":83,"volume":1103,"transactions":9,"vwap":1102},"2026-02-25",27.53,27.62,43900,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":545,"volume":1110,"transactions":9,"vwap":1108},"2026-02-24",27.31,27.525,27.49,0.125,21000,{"date":1112,"open":1113,"high":1113,"low":1106,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-02-23",27.451,27.365,-0.185,-0.67,60400,{"date":1119,"open":1120,"high":1121,"low":1120,"close":897,"change":615,"percent_change":1122,"volume":1123,"transactions":9,"vwap":897},"2026-02-20",27.4,27.63,0.62,96300,{"date":1125,"open":1126,"high":1126,"low":1065,"close":1127,"change":128,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-19",27.485,27.38,-0.26,39400,{"date":1131,"open":1065,"high":1097,"low":1065,"close":1132,"change":1086,"percent_change":443,"volume":1133,"transactions":9,"vwap":1132},"2026-02-18",27.45,25100,{"date":1135,"open":910,"high":904,"low":903,"close":1127,"change":45,"percent_change":709,"volume":1136,"transactions":9,"vwap":1127},"2026-02-17",27500,{"date":1138,"open":1127,"high":1139,"low":1083,"close":1083,"change":942,"percent_change":942,"volume":1140,"transactions":9,"vwap":1083},"2026-02-13",27.51,54800,{"date":1142,"open":1143,"high":898,"low":1083,"close":1083,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1083},"2026-02-12",27.66,-0.34,-1.23,37700,{"date":1148,"open":888,"high":888,"low":1149,"close":1143,"change":934,"percent_change":82,"volume":879,"transactions":9,"vwap":1143},"2026-02-11",27.605,{"date":1151,"open":898,"high":1152,"low":1153,"close":1102,"change":365,"percent_change":975,"volume":1154,"transactions":9,"vwap":1102},"2026-02-10",27.75,27.61,27900,{"date":1156,"open":1157,"high":1158,"low":1157,"close":898,"change":1159,"percent_change":521,"volume":1160,"transactions":9,"vwap":898},"2026-02-09",27.6,27.76,0.08,271200,{"date":1162,"open":1085,"high":1163,"low":1085,"close":1157,"change":694,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1157},"2026-02-06",27.65,1.36,19400,{"date":1167,"open":1079,"high":1168,"low":1169,"close":1170,"change":975,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-05",27.435,27.195,27.23,-0.8,23500,{"date":1174,"open":1153,"high":1153,"low":1175,"close":1132,"change":1035,"percent_change":147,"volume":1176,"transactions":9,"vwap":1132},"2026-02-04",27.395,26000,{"date":1178,"open":1163,"high":1179,"low":1090,"close":1180,"change":578,"percent_change":647,"volume":1181,"transactions":9,"vwap":1180},"2026-02-03",27.682,27.54,15900,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":686,"percent_change":926,"volume":1187,"transactions":9,"vwap":1186},"2026-02-02",27.52,27.79,27.71,29200,{"date":1189,"open":890,"high":890,"low":1190,"close":1153,"change":128,"percent_change":492,"volume":1191,"transactions":9,"vwap":1153},"2026-01-30",27.545,40200,{"date":1193,"open":1194,"high":890,"low":1108,"close":898,"change":91,"percent_change":204,"volume":1057,"transactions":9,"vwap":898},"2026-01-29",27.67,{"date":1196,"open":1197,"high":1198,"low":1102,"close":1186,"change":914,"percent_change":63,"volume":1199,"transactions":9,"vwap":1186},"2026-01-28",27.798,27.803,44100,{"date":1201,"open":1202,"high":1185,"low":1202,"close":1158,"change":273,"percent_change":83,"volume":1087,"transactions":9,"vwap":1158},"2026-01-27",27.686,{"date":1204,"open":1097,"high":1205,"low":1097,"close":1121,"change":686,"percent_change":926,"volume":1206,"transactions":9,"vwap":1121},"2026-01-26",27.705,37600,{"date":1208,"open":1139,"high":1209,"low":1108,"close":1101,"change":452,"percent_change":934,"volume":1210,"transactions":9,"vwap":1101},"2026-01-23",27.589,31700,{"date":1212,"open":1184,"high":1163,"low":1213,"close":1184,"change":614,"percent_change":348,"volume":1214,"transactions":9,"vwap":1184},"2026-01-22",27.5,53300,{"date":1216,"open":919,"high":1139,"low":1217,"close":1072,"change":1218,"percent_change":878,"volume":1219,"transactions":9,"vwap":1072},"2026-01-21",27.26,0.27,35100,{"date":1221,"open":1127,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-01-20",27.41,27.2,-0.45,-1.63,28400,{"date":1228,"open":1153,"high":1179,"low":1229,"close":1163,"change":614,"percent_change":348,"volume":1230,"transactions":9,"vwap":1163},"2026-01-16",27.57,17400,{"date":1232,"open":888,"high":1152,"low":1157,"close":1157,"change":934,"percent_change":935,"volume":1233,"transactions":9,"vwap":1157},"2026-01-15",24800,{"date":1235,"open":899,"high":899,"low":1085,"close":1236,"change":745,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-14",27.56,-0.36,20700,{"date":1240,"open":1186,"high":1241,"low":1242,"close":1143,"change":204,"percent_change":1243,"volume":1238,"transactions":9,"vwap":1143},"2026-01-13",27.73,27.641,-0.4,{"date":1245,"open":1246,"high":1185,"low":1163,"close":1247,"change":1159,"percent_change":521,"volume":1248,"transactions":9,"vwap":1247},"2026-01-12",27.74,27.77,17700,{"date":1250,"open":1251,"high":1152,"low":1121,"close":890,"change":273,"percent_change":83,"volume":1252,"transactions":9,"vwap":890},"2026-01-09",27.645,15000,{"date":1254,"open":1255,"high":1121,"low":1101,"close":1236,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1236},"2026-01-08",27.606,-0.044,-0.16,68100,{"date":1260,"open":1121,"high":1246,"low":1190,"close":1261,"change":1262,"percent_change":365,"volume":1263,"transactions":9,"vwap":1261},"2026-01-07",27.604,-0.016,116200,{"date":1265,"open":1108,"high":1143,"low":1108,"close":1102,"change":273,"percent_change":83,"volume":1266,"transactions":9,"vwap":1102},"2026-01-06",53500,{"date":1268,"open":1108,"high":1269,"low":1270,"close":1108,"change":273,"percent_change":662,"volume":1012,"transactions":9,"vwap":1108},"2026-01-05",27.561,27.475,{"date":1272,"open":1273,"high":1274,"low":1068,"close":910,"change":91,"percent_change":204,"volume":1275,"transactions":9,"vwap":910},"2026-01-02",27.442,27.488,65100,{"date":1277,"open":1139,"high":1139,"low":1079,"close":1073,"change":389,"percent_change":606,"volume":1278,"transactions":9,"vwap":1073},"2025-12-31",23900,{"date":1280,"open":1101,"high":1229,"low":1072,"close":1072,"change":1281,"percent_change":330,"volume":1282,"transactions":9,"vwap":1072},"2025-12-30",-0.055,21900,{"date":1284,"open":1285,"high":897,"low":1085,"close":1107,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1107},"2025-12-29",27.499,-0.115,-0.42,19900,{"date":1290,"open":1291,"high":1163,"low":1180,"close":899,"change":614,"percent_change":348,"volume":1292,"transactions":9,"vwap":899},"2025-12-26",27.565,20400,{"date":1294,"open":1180,"high":1157,"low":1184,"close":1295,"change":693,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-24",27.59,0.4,10100,{"date":1299,"open":1300,"high":1236,"low":1300,"close":1301,"change":307,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-23",27.345,27.48,0.33,34300,{"date":1305,"open":1073,"high":1072,"low":910,"close":1073,"change":934,"percent_change":935,"volume":1306,"transactions":9,"vwap":1073},"2025-12-22",31200,{"date":1308,"open":1217,"high":910,"low":1217,"close":1048,"change":733,"percent_change":1309,"volume":894,"transactions":9,"vwap":1048},"2025-12-19",0.85,{"date":1311,"open":1312,"high":1313,"low":33,"close":1314,"change":82,"percent_change":1056,"volume":1315,"transactions":9,"vwap":1314},"2025-12-18",27.146,27.261,27.12,31600,{"date":1317,"open":1049,"high":1318,"low":1319,"close":1015,"change":975,"percent_change":1061,"volume":1320,"transactions":9,"vwap":1015},"2025-12-17",27.237,26.975,35400,{"date":1322,"open":924,"high":1323,"low":1324,"close":1223,"change":365,"percent_change":975,"volume":1325,"transactions":9,"vwap":1223},"2025-12-16",27.286,27.115,29100,{"date":1327,"open":904,"high":904,"low":911,"close":1217,"change":1328,"percent_change":63,"volume":1329,"transactions":9,"vwap":1217},"2025-12-15",-0.049,32100,{"date":1331,"open":1229,"high":1229,"low":919,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-12-12",27.309,-0.211,-0.77,50200,{"date":1337,"open":1127,"high":897,"low":1127,"close":1184,"change":90,"percent_change":53,"volume":1338,"transactions":9,"vwap":1184},"2025-12-11",34100,{"date":1340,"open":1065,"high":1097,"low":1341,"close":1101,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1101},"2025-12-10",27.33,0.149,0.54,27400,{"date":1346,"open":1222,"high":1132,"low":1127,"close":1347,"change":1348,"percent_change":934,"volume":1349,"transactions":9,"vwap":1347},"2025-12-09",27.381,0.011,21200,{"date":1351,"open":1132,"high":1132,"low":1079,"close":1065,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1065},"2025-12-08",-0.096,-0.35,22800,{"date":1356,"open":1213,"high":1357,"low":904,"close":1358,"change":1359,"percent_change":636,"volume":1360,"transactions":9,"vwap":1358},"2025-12-05",27.556,27.466,0.076,31900,{"date":1362,"open":1065,"high":1363,"low":1048,"close":1073,"change":53,"percent_change":281,"volume":1364,"transactions":9,"vwap":1073},"2025-12-04",27.452,25700,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":520,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-12-03",27.3,27.469,27.43,0.31,32800,{"date":1373,"open":1127,"high":1374,"low":1217,"close":1300,"change":1375,"percent_change":614,"volume":1376,"transactions":9,"vwap":1300},"2025-12-02",27.419,0.015,34800,{"date":1378,"open":1341,"high":1073,"low":1217,"close":1341,"change":365,"percent_change":975,"volume":1379,"transactions":9,"vwap":1341},"2025-12-01",32600,{"date":1381,"open":1341,"high":1073,"low":1382,"close":1073,"change":955,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1073},"2025-11-28",27.304,0.59,18700,{"date":1386,"open":1387,"high":1048,"low":1388,"close":1170,"change":1389,"percent_change":552,"volume":1390,"transactions":9,"vwap":1170},"2025-11-26",27.215,27.18,0.176,26200,{"date":1392,"open":933,"high":925,"low":933,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-25",27.054001,0.274,1.02,43700,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-11-24",26.52,26.84,26.78,0.34,1.29,84200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":982,"change":1410,"percent_change":737,"volume":1411,"transactions":9,"vwap":982},"2025-11-21",26.244,26.629,26.168,0.21,121500,{"date":1413,"open":947,"high":947,"low":1414,"close":1415,"change":1144,"percent_change":1416,"volume":1136,"transactions":9,"vwap":1415},"2025-11-20",26.19,26.23,-1.28,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1086,"percent_change":443,"volume":1423,"transactions":9,"vwap":1422},"2025-11-19",26.574,26.738,26.5,26.57,29900,{"date":1425,"open":959,"high":941,"low":1426,"close":1421,"change":1427,"percent_change":1428,"volume":1133,"transactions":9,"vwap":1421},"2025-11-18",26.45,-0.197,-0.74,{"date":1430,"open":1431,"high":1432,"low":931,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-11-17",26.97,26.99,26.697,-0.233,-0.87,59800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1053,"change":109,"percent_change":128,"volume":1442,"transactions":9,"vwap":1053},"2025-11-14",26.85,27.084,26.818,46800,{"date":1444,"open":1054,"high":1054,"low":1445,"close":1446,"change":865,"percent_change":1447,"volume":1210,"transactions":9,"vwap":1446},"2025-11-13",26.91,26.95,-1.68,{"date":1449,"open":1085,"high":1301,"low":1048,"close":1222,"change":460,"percent_change":1086,"volume":1450,"transactions":9,"vwap":1222},"2025-11-12",26700,{"date":1452,"open":1217,"high":1222,"low":911,"close":1073,"change":452,"percent_change":934,"volume":1453,"transactions":9,"vwap":1073},"2025-11-11",22200,{"date":1455,"open":1170,"high":1369,"low":1456,"close":1127,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1127},"2025-11-10",27.1,0.41,1.52,35700,{"date":1461,"open":1462,"high":1431,"low":931,"close":1431,"change":90,"percent_change":53,"volume":1463,"transactions":9,"vwap":1431},"2025-11-07",26.779,23400,{"date":1465,"open":1024,"high":925,"low":999,"close":1015,"change":975,"percent_change":1061,"volume":1466,"transactions":9,"vwap":1015},"2025-11-06",49800,{"date":1468,"open":1469,"high":1079,"low":1049,"close":1223,"change":1470,"percent_change":223,"volume":1471,"transactions":9,"vwap":1223},"2025-11-05",27.232,0.119,51400,{"date":1473,"open":919,"high":919,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1292,"transactions":9,"vwap":1474},"2025-11-04",27.080999,-0.365,-1.33,{"date":1478,"open":1101,"high":1101,"low":1367,"close":1479,"change":1480,"percent_change":914,"volume":1481,"transactions":9,"vwap":1479},"2025-11-03",27.446,-0.014,14200,{"date":1483,"open":1101,"high":1180,"low":1484,"close":1085,"change":82,"percent_change":255,"volume":1485,"transactions":9,"vwap":1085},"2025-10-31",27.325,18900,{"date":1487,"open":897,"high":1097,"low":1083,"close":1083,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1083},"2025-10-30",-0.332,-1.2,45400,{"date":1492,"open":1493,"high":1152,"low":1139,"close":1494,"change":1495,"percent_change":365,"volume":1496,"transactions":9,"vwap":1494},"2025-10-29",27.685,27.652,-0.017,18500,{"date":1498,"open":1121,"high":898,"low":1184,"close":1499,"change":1500,"percent_change":1501,"volume":1306,"transactions":9,"vwap":1499},"2025-10-28",27.669,0.069,0.25,{"date":1503,"open":1085,"high":1157,"low":1090,"close":1157,"change":926,"percent_change":1504,"volume":717,"transactions":9,"vwap":1157},"2025-10-27",1.32,{"date":1506,"open":1170,"high":1083,"low":1223,"close":903,"change":173,"percent_change":1507,"volume":1508,"transactions":9,"vwap":903},"2025-10-24",0.74,22000,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1080,"change":693,"percent_change":1457,"volume":1176,"transactions":9,"vwap":1080},"2025-10-23",26.88,27.09,{"date":1514,"open":1016,"high":1033,"low":1515,"close":1053,"change":1516,"percent_change":1517,"volume":1136,"transactions":9,"vwap":1053},"2025-10-22",26.784,-0.127,-0.47,{"date":1519,"open":1520,"high":925,"low":1015,"close":1521,"change":1522,"percent_change":389,"volume":1523,"transactions":9,"vwap":1521},"2025-10-21",27.059999,27.056999,-0.023,28800,{"date":1525,"open":1432,"high":1033,"low":1431,"close":1033,"change":733,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1033},"2025-10-20",0.86,12700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1439,"change":693,"percent_change":1457,"volume":1533,"transactions":9,"vwap":1439},"2025-10-17",26.805,26.87,26.709,25000,{"date":1535,"open":1015,"high":1015,"low":994,"close":954,"change":204,"percent_change":157,"volume":1390,"transactions":9,"vwap":954},"2025-10-16",{"date":1537,"open":1446,"high":1024,"low":1538,"close":1439,"change":307,"percent_change":1402,"volume":1288,"transactions":9,"vwap":1439},"2025-10-15",26.66,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":460,"percent_change":1086,"volume":1545,"transactions":9,"vwap":1544},"2025-10-14",26.53,26.86,26.46,26.76,33800,{"date":1547,"open":981,"high":940,"low":953,"close":954,"change":1501,"percent_change":1548,"volume":1549,"transactions":9,"vwap":954},"2025-10-13",0.94,34000,{"date":1551,"open":1552,"high":1314,"low":1553,"close":1553,"change":741,"percent_change":1554,"volume":783,"transactions":9,"vwap":1553},"2025-10-10",27.049999,26.49,-1.93,{"date":1556,"open":925,"high":925,"low":1431,"close":33,"change":204,"percent_change":157,"volume":1557,"transactions":9,"vwap":33},"2025-10-09",30500,{"date":1559,"open":1520,"high":1560,"low":33,"close":1314,"change":1561,"percent_change":755,"volume":1562,"transactions":9,"vwap":1314},"2025-10-08",27.16,0.135,22400,{"date":1564,"open":1038,"high":1038,"low":1565,"close":1566,"change":1567,"percent_change":583,"volume":1568,"transactions":9,"vwap":1566},"2025-10-07",26.958,26.985,-0.073,45900,{"date":1570,"open":1571,"high":917,"low":166,"close":1572,"change":1573,"percent_change":686,"volume":1574,"transactions":9,"vwap":1572},"2025-10-06",27.00099945,27.058001,0.028,32200,{"date":1576,"open":1080,"high":1560,"low":1015,"close":1024,"change":1577,"percent_change":615,"volume":1578,"transactions":9,"vwap":1024},"2025-10-03",0.046,45300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":273,"volume":1463,"transactions":9,"vwap":1583},"2025-10-02",27.044001,26.902,26.984,0.034,{"date":1586,"open":954,"high":1587,"low":954,"close":1446,"change":1086,"percent_change":443,"volume":1588,"transactions":9,"vwap":1446},"2025-10-01",27.039,15500,{"date":1590,"open":1591,"high":999,"low":954,"close":1511,"change":1592,"percent_change":694,"volume":1593,"transactions":9,"vwap":1511},"2025-09-30",26.777,0.098,24700,{"date":1595,"open":1439,"high":1596,"low":1597,"close":1598,"change":1500,"percent_change":443,"volume":1110,"transactions":9,"vwap":1598},"2025-09-29",26.879,26.73,26.782,{"date":1600,"open":1601,"high":954,"low":1602,"close":1603,"change":1604,"percent_change":1218,"volume":1226,"transactions":9,"vwap":1603},"2025-09-26",26.61,26.6,26.713,0.073,{"date":1606,"open":1399,"high":1607,"low":1553,"close":933,"change":128,"percent_change":1128,"volume":964,"transactions":9,"vwap":933},"2025-09-25",26.677,{"date":1609,"open":1401,"high":1610,"low":941,"close":1611,"change":1612,"percent_change":1353,"volume":1613,"transactions":9,"vwap":1611},"2025-09-24",26.839,26.71,-0.093,19000,{"date":1615,"open":1028,"high":1015,"low":939,"close":952,"change":1616,"percent_change":1243,"volume":1617,"transactions":9,"vwap":952},"2025-09-23",-0.107,27300,{"date":1619,"open":954,"high":1446,"low":954,"close":1445,"change":1086,"percent_change":443,"volume":1620,"transactions":9,"vwap":1445},"2025-09-22",29400,{"date":1622,"open":1017,"high":1400,"low":951,"close":1400,"change":1074,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1400},"2025-09-19",0.45,19300,{"date":1626,"open":1017,"high":1034,"low":1010,"close":951,"change":1627,"percent_change":1056,"volume":1628,"transactions":9,"vwap":951},"2025-09-18",0.137,55600,{"date":1630,"open":933,"high":931,"low":1399,"close":1631,"change":1632,"percent_change":330,"volume":1633,"transactions":9,"vwap":1631},"2025-09-17",26.583,-0.054,26500,{"date":1635,"open":1602,"high":953,"low":980,"close":1636,"change":1637,"percent_change":45,"volume":1025,"transactions":9,"vwap":1636},"2025-09-16",26.637,0.017,{"date":1639,"open":1640,"high":941,"low":1602,"close":994,"change":1641,"percent_change":1302,"volume":1642,"transactions":9,"vwap":994},"2025-09-15",26.634,0.088,16800,{"date":1644,"open":1399,"high":980,"low":972,"close":1645,"change":1646,"percent_change":1159,"volume":1633,"transactions":9,"vwap":1645},"2025-09-12",26.532,0.022,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":905,"percent_change":1122,"volume":1019,"transactions":9,"vwap":1652},"2025-09-11",26.35,26.566,26.34,26.51,{"date":1654,"open":973,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1302,"volume":1288,"transactions":9,"vwap":1657},"2025-09-10",26.43,26.283,26.347,0.087,{"date":1660,"open":968,"high":1661,"low":1662,"close":1663,"change":45,"percent_change":733,"volume":1664,"transactions":9,"vwap":1663},"2025-09-09",26.31,26.151,26.26,22300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":968,"change":264,"percent_change":693,"volume":1670,"transactions":9,"vwap":968},"2025-09-08",26.16,26.288,26.125,50800,{"date":1672,"open":974,"high":1415,"low":1673,"close":1674,"change":782,"percent_change":606,"volume":1675,"transactions":9,"vwap":1674},"2025-09-05",26.08,26.17,35900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":570,"volume":1683,"transactions":9,"vwap":1681},"2025-09-04",26.070999,26.28,26.049999,26.247,0.185,28100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":288,"volume":1691,"transactions":9,"vwap":1689},"2025-09-03",26.07,26.14,25.96,26.062,0.084,32300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":1092,"volume":1698,"transactions":9,"vwap":1695},"2025-09-02",25.95,25.978,25.808,-0.132,28000,{"date":1700,"open":1674,"high":1701,"low":1702,"close":1703,"change":578,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-08-29",26.18,26.061001,26.11,-0.65,87100,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1679,"change":1604,"percent_change":636,"volume":1710,"transactions":9,"vwap":1679},"2025-08-28",26.12,26.3,50000,{"date":1712,"open":1708,"high":974,"low":1708,"close":1713,"change":1714,"percent_change":694,"volume":1715,"transactions":9,"vwap":1713},"2025-08-27",26.207,0.097,29800,{"date":1717,"open":1718,"high":1674,"low":1718,"close":1703,"change":1086,"percent_change":1218,"volume":1719,"transactions":9,"vwap":1703},"2025-08-26",26.02,32700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1035,"percent_change":1144,"volume":1725,"transactions":9,"vwap":1724},"2025-08-25",26.077999,26.15,26.040001,20500,{"date":1727,"open":1686,"high":968,"low":1728,"close":21,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":21},"2025-08-22",26.059999,0.273,1.06,20100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":389,"percent_change":625,"volume":1738,"transactions":9,"vwap":1737},"2025-08-21",25.92,25.94,25.67,25.857,40000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1522,"percent_change":1035,"volume":1745,"transactions":9,"vwap":1744},"2025-08-20",25.86,25.99,25.77,25.937,38000,{"date":1747,"open":1680,"high":1708,"low":1734,"close":1688,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1688},"2025-08-19",-0.147,-0.56,35300,{"date":1752,"open":1680,"high":21,"low":1724,"close":1753,"change":1754,"percent_change":90,"volume":1755,"transactions":9,"vwap":1753},"2025-08-18",26.107,-0.002,23800,{"date":1757,"open":1758,"high":1674,"low":1686,"close":1759,"change":559,"percent_change":1128,"volume":1508,"transactions":9,"vwap":1759},"2025-08-15",26.118,26.109,{"date":1761,"open":1686,"high":1762,"low":1689,"close":1762,"change":1763,"percent_change":82,"volume":1764,"transactions":9,"vwap":1762},"2025-08-14",26.178,0.036,44500,{"date":1766,"open":1767,"high":1414,"low":1768,"close":1769,"change":1770,"percent_change":809,"volume":1771,"transactions":9,"vwap":1769},"2025-08-13",26.138,26.068001,26.142,0.063,21700,{"date":1773,"open":1734,"high":1774,"low":1775,"close":1776,"change":892,"percent_change":414,"volume":1354,"transactions":9,"vwap":1776},"2025-08-12",26.1,25.91,26.079,{"date":1778,"open":1775,"high":1735,"low":1779,"close":1780,"change":1781,"percent_change":578,"volume":1062,"transactions":9,"vwap":1780},"2025-08-11",25.83,25.889,-0.043,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":482,"volume":1788,"transactions":9,"vwap":1786},"2025-08-08",25.821,25.953,25.932,0.171,48100,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":53,"volume":859,"transactions":9,"vwap":1793},"2025-08-07",25.81,25.68,25.761,-0.011,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":721,"percent_change":223,"volume":1801,"transactions":9,"vwap":1800},"2025-08-06",25.72,25.798,25.651,25.772,32400,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-08-05",25.74,25.61,25.659,-0.071,-0.28,32900,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":733,"percent_change":818,"volume":948,"transactions":9,"vwap":1814},"2025-08-04",25.641,25.76,25.73,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":467,"volume":1809,"transactions":9,"vwap":1820},"2025-08-01",25.467,25.6,25.455,25.5,-0.283,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":1616,"percent_change":157,"volume":1371,"transactions":9,"vwap":1826},"2025-07-31",25.98,26.01,25.783,{"date":1828,"open":1694,"high":1694,"low":1829,"close":1830,"change":1831,"percent_change":109,"volume":1136,"transactions":9,"vwap":1830},"2025-07-30",25.78,25.89,-0.006,{"date":1833,"open":1734,"high":1834,"low":1741,"close":1835,"change":1836,"percent_change":864,"volume":1390,"transactions":9,"vwap":1835},"2025-07-29",25.97,25.896,-0.034,{"date":1838,"open":1694,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":128,"volume":1843,"transactions":9,"vwap":1841},"2025-07-28",25.997,25.88,25.93,-0.019,14800,{"date":1845,"open":1775,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":809,"volume":1288,"transactions":9,"vwap":1848},"2025-07-25",25.979,25.862,25.949,0.062,{"date":1851,"open":1852,"high":1735,"low":1852,"close":1853,"change":913,"percent_change":914,"volume":1613,"transactions":9,"vwap":1853},"2025-07-24",25.84,25.887,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":1309,"volume":1860,"transactions":9,"vwap":1857},"2025-07-23",25.79,25.9,25.7,0.219,21300,{"date":1862,"open":1858,"high":1856,"low":1863,"close":1864,"change":1865,"percent_change":1257,"volume":1866,"transactions":9,"vwap":1864},"2025-07-22",25.653,25.681,-0.042,33200,{"date":1868,"open":1869,"high":1870,"low":1864,"close":1871,"change":1872,"percent_change":1074,"volume":1384,"transactions":9,"vwap":1871},"2025-07-21",25.745,25.82,25.723,0.032,{"date":1874,"open":1875,"high":1743,"low":1875,"close":1876,"change":474,"percent_change":53,"volume":1877,"transactions":9,"vwap":1876},"2025-07-18",25.65,25.691,35600,{"date":1879,"open":1875,"high":1814,"low":1880,"close":1858,"change":1641,"percent_change":1402,"volume":1881,"transactions":9,"vwap":1858},"2025-07-17",25.592,46200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":223,"volume":1889,"transactions":9,"vwap":1887},"2025-07-16",25.52,25.728,25.44,25.612,0.112,41600,{"date":1891,"open":1892,"high":1893,"low":1820,"close":1820,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1820},"2025-07-15",25.657,25.665,-0.112,-0.44,123900,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1887,"change":1646,"percent_change":307,"volume":1901,"transactions":9,"vwap":1887},"2025-07-14",25.57,25.64,8648500,{"date":1903,"open":1904,"high":1905,"low":1899,"close":1904,"change":365,"percent_change":1906,"volume":560,"transactions":9,"vwap":1904},"2025-07-11",25.59,25.62,-0.23,{"date":1908,"open":1909,"high":1858,"low":1805,"close":1875,"change":1910,"percent_change":733,"volume":1911,"transactions":9,"vwap":1875},"2025-07-10",25.66,0.059,17300,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":926,"volume":1918,"transactions":9,"vwap":1916},"2025-07-09",25.627,25.53,25.591,0.093,8300,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":914,"volume":695,"transactions":9,"vwap":1923},"2025-07-08",25.54,25.465,25.498,-0.012,{"date":1926,"open":1899,"high":1805,"low":1927,"close":1928,"change":63,"percent_change":1929,"volume":1278,"transactions":9,"vwap":1928},"2025-07-07",25.45,25.51,-0.7,{"date":1931,"open":1736,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-07-03",25.71,25.661,25.69,0.193,0.76,7500,{"date":1939,"open":1940,"high":1884,"low":1940,"close":1941,"change":1942,"percent_change":1410,"volume":1613,"transactions":9,"vwap":1941},"2025-07-02",25.37,25.497,0.054,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":204,"volume":1297,"transactions":9,"vwap":1947},"2025-07-01",25.357,25.48,25.443,-0.027,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":955,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-06-30",25.395,25.47,25.39,0.63,16600,{"date":1957,"open":1953,"high":1958,"low":1959,"close":1960,"change":460,"percent_change":1159,"volume":621,"transactions":9,"vwap":1960},"2025-06-27",25.41,25.26,25.31,{"date":1962,"open":1963,"high":1940,"low":1963,"close":1964,"change":1965,"percent_change":845,"volume":1966,"transactions":9,"vwap":1964},"2025-06-26",25.166,25.29,0.161,36200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":679,"percent_change":1257,"volume":546,"transactions":9,"vwap":1972},"2025-06-25",25.11,25.17,25.098,25.129,{"date":1974,"open":1975,"high":1970,"low":1975,"close":1970,"change":1976,"percent_change":1309,"volume":681,"transactions":9,"vwap":1970},"2025-06-24",25.09,0.213,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":544,"percent_change":1343,"volume":1983,"transactions":9,"vwap":1982},"2025-06-23",24.898,24.99,24.82,24.957,4800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":679,"percent_change":1257,"volume":1990,"transactions":9,"vwap":1989},"2025-06-20",24.937,24.947,24.79,24.823,11000,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1831,"percent_change":109,"volume":1664,"transactions":9,"vwap":1995},"2025-06-18",24.85,24.96,24.864,{"date":1997,"open":1994,"high":1994,"low":1993,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-06-17",24.87,-0.108,-0.43,12400,{"date":2003,"open":266,"high":2004,"low":2005,"close":2005,"change":1561,"percent_change":1343,"volume":2006,"transactions":9,"vwap":2005},"2025-06-16",25.02,24.978,2800,{"date":2008,"open":2009,"high":1994,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":627,"transactions":9,"vwap":2010},"2025-06-13",24.89,24.843,-0.155,-0.62,{"date":2014,"open":1994,"high":2004,"low":2015,"close":2016,"change":732,"percent_change":1218,"volume":2017,"transactions":9,"vwap":2016},"2025-06-12",24.944,24.998,9400,{"date":2019,"open":2020,"high":1975,"low":2021,"close":2021,"change":2022,"percent_change":492,"volume":2023,"transactions":9,"vwap":2021},"2025-06-11",25.040001,24.93,-0.062,8700,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":636,"volume":2030,"transactions":9,"vwap":2028},"2025-06-10",24.945,25.030001,24.992,0.071,900,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":942,"volume":2006,"transactions":9,"vwap":2035},"2025-06-09",24.901,24.97,24.921,0.001,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1954,"volume":2030,"transactions":9,"vwap":2042},"2025-06-06",24.927,24.95,24.83,24.92,0.156,{"date":2045,"open":2046,"high":1981,"low":2047,"close":2047,"change":2048,"percent_change":1353,"volume":2030,"transactions":9,"vwap":2047},"2025-06-05",24.801,24.764,-0.086,{"date":2050,"open":2042,"high":2042,"low":1981,"close":1993,"change":2036,"percent_change":942,"volume":2051,"transactions":9,"vwap":1993},"2025-06-04",1900,{"date":2053,"open":2054,"high":2009,"low":2054,"close":2055,"change":2056,"percent_change":694,"volume":713,"transactions":9,"vwap":2055},"2025-06-03",24.78,24.849,0.092,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":1584,"percent_change":82,"volume":28,"transactions":9,"vwap":2060},"2025-06-02",24.615,24.757,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":1159,"volume":2067,"transactions":9,"vwap":2064},"2025-05-30",24.695,24.723,24.6,0.019,1800,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":45,"volume":2073,"transactions":9,"vwap":2071},"2025-05-29",24.74,24.704,0.014,500,{"date":2075,"open":2070,"high":2070,"low":2076,"close":2076,"change":128,"percent_change":1808,"volume":2077,"transactions":9,"vwap":2076},"2025-05-28",24.69,5300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2081},"2025-05-27",24.67,24.76,24.62,0.287,1.17,9000,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":240,"volume":553,"transactions":9,"vwap":2090},"2025-05-23",24.465,24.54,24.473,-0.079,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":913,"percent_change":914,"volume":627,"transactions":9,"vwap":2096},"2025-05-22",24.527,24.64,24.552,{"date":2098,"open":2099,"high":2009,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":648,"transactions":9,"vwap":2101},"2025-05-21",24.73,24.56,24.565,-0.212,-0.86,{"date":2105,"open":1988,"high":1981,"low":2106,"close":2107,"change":577,"percent_change":1006,"volume":2108,"transactions":9,"vwap":2107},"2025-05-20",24.75,24.777,10700,{"date":2110,"open":2106,"high":2111,"low":2112,"close":2113,"change":452,"percent_change":934,"volume":2114,"transactions":9,"vwap":2113},"2025-05-19",24.86,24.745,24.828,7400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2118},"2025-05-16",24.752,24.818,24.7,0.107,0.43,11600,{"date":2124,"open":2119,"high":2070,"low":2080,"close":2125,"change":2126,"percent_change":348,"volume":2127,"transactions":9,"vwap":2125},"2025-05-15",24.711,0.045,7600,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2066,"percent_change":1159,"volume":553,"transactions":9,"vwap":2132},"2025-05-14",24.72,24.641,24.666,{"date":2134,"open":2135,"high":2130,"low":2136,"close":2137,"change":2138,"percent_change":1623,"volume":2139,"transactions":9,"vwap":2137},"2025-05-13",24.63,24.61,24.647,0.111,7700,{"date":2141,"open":2082,"high":2082,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":627,"transactions":9,"vwap":2143},"2025-05-12",24.475,24.536,0.354,1.46,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":109,"volume":28,"transactions":9,"vwap":2150},"2025-05-09",24.23,24.18,24.182,-0.004,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":694,"volume":2158,"transactions":9,"vwap":2156},"2025-05-08",24.2,24.3,24.186,0.089,2300,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":82,"volume":727,"transactions":9,"vwap":2163},"2025-05-07",24.111,23.98,24.097,0.033,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":389,"percent_change":147,"volume":579,"transactions":9,"vwap":2170},"2025-05-06",24.035,24.08,24.02,24.063999,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":625,"volume":565,"transactions":9,"vwap":2175},"2025-05-05",24.15,24.19,24.144,-0.075,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":761,"percent_change":414,"volume":2181,"transactions":9,"vwap":2180},"2025-05-02",24.176,24.219,400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":636,"volume":2188,"transactions":9,"vwap":2186},"2025-05-01",24.059999,24.112,24.044001,0.066,300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":686,"volume":2030,"transactions":9,"vwap":2192},"2025-04-30",23.75,23.978,23.72,0.023,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":1577,"percent_change":892,"volume":553,"transactions":9,"vwap":2198},"2025-04-29",23.94,23.955,23.89,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":307,"volume":28,"transactions":9,"vwap":2204},"2025-04-28",23.919,23.88,23.909,0.021,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2210,"percent_change":1370,"volume":2181,"transactions":9,"vwap":2209},"2025-04-25",23.79,23.888,0.074,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":638,"transactions":9,"vwap":2215},"2025-04-24",23.7,23.83,23.814,0.208,0.88,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1309,"volume":2224,"transactions":9,"vwap":2222},"2025-04-23",23.65,23.59,23.606,0.199,700,{"date":34,"open":30,"high":2226,"low":30,"close":2226,"change":2120,"percent_change":545,"volume":2073,"transactions":9,"vwap":2226},23.407,{"status":2228,"indices":2229,"watchlist":2269,"sectors":2289,"benchmarks":2338},"success",[2230,2236,2242,2249,2256,2261],{"symbol":2231,"name":2232,"price":2233,"change":2234,"pct_change":414,"is_up":11,"sparkline":2235,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2237,"name":2238,"price":2239,"change":2240,"pct_change":27,"is_up":11,"sparkline":2241,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2243,"name":2244,"price":2245,"change":2246,"pct_change":2247,"is_up":11,"sparkline":2248,"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":2250,"name":2251,"price":2252,"change":2253,"pct_change":2254,"is_up":11,"sparkline":2255,"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":2257,"name":2258,"price":2259,"change":266,"pct_change":818,"is_up":11,"sparkline":2260,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2262,"name":2263,"price":2264,"change":2265,"pct_change":2266,"is_up":2267,"sparkline":2268,"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",[2270,2276,2282],{"symbol":2271,"name":2272,"price":2273,"change":2274,"pct_change":927,"is_up":11,"sparkline":2275,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2277,"name":2278,"price":2279,"change":2280,"pct_change":1395,"is_up":11,"sparkline":2281,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2283,"name":2284,"price":2285,"change":2286,"pct_change":2287,"is_up":11,"sparkline":2288,"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",[2290,2295,2299,2303,2308,2312,2316,2321,2325,2329,2333],{"name":2291,"etf":2292,"change":2293,"price":2294,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2296,"etf":2297,"change":45,"price":2298,"is_up":11},"Financials","XLF",53.49,{"name":2300,"etf":2301,"change":90,"price":2302,"is_up":2267},"Healthcare","XLV",166.18,{"name":2304,"etf":2305,"change":2306,"price":2307,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2309,"etf":2310,"change":1501,"price":2311,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2313,"etf":2314,"change":1296,"price":2315,"is_up":11},"Energy","XLE",62.95,{"name":2317,"etf":2318,"change":2319,"price":2320,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2322,"etf":2323,"change":482,"price":2324,"is_up":11},"Materials","XLB",48.86,{"name":2326,"etf":2327,"change":288,"price":2328,"is_up":11},"Real Estate","XLRE",40.81,{"name":2330,"etf":2331,"change":962,"price":2332,"is_up":11},"Utilities","XLU",39.83,{"name":2334,"etf":2335,"change":2336,"price":2337,"is_up":11},"Comm Services","XLC",0.35,110.32,[2339,2343,2347,2351],{"ticker":2340,"name":2341,"price":2342,"change":1507,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2344,"name":2345,"price":2346,"change":1395,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2348,"name":2349,"price":2350,"change":2247,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2352,"name":2353,"price":2354,"change":818,"is_up":11},"IWM","iShares Russell 2000",281.52]