[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANI":3,"homepage-market-summary":23,"stock-historical-JANI":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JANI","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 International Equity Buffer15 Uncapped Jan ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.34,25.2752,0.0648,0.26,995.8165,26.64,23.94,7872.9174,51.9,169,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},7873,1330523.0406,0.72,"2026-02-02",[173,176,185,194,202,212,220,230,238,245,253,262,271,280,287,296,305,315,322,330,337,345,354,363,372,381,388,398,408,418,426,434,441,450,458,465,471,479,488,495,502,508,515,523,529,536,547,555,562,570,579,585,592,601,609,617,626,632,639,647,653,658,663,668,674,679,683,685,691,693,698,706,712,716,720,725,727,731,735,740,747,751,755,761,765,768,772,777,780,782,785,790,796,800,806,812,817,821,824,826,829,832,834,839,843,847,853,857,862,868,874,877,882,888,892,896,899,902,906,909,912,915,918,920,924,930,935,939,943,950,956,961,966,972,978,984,989,995,1002,1006,1012,1017,1021,1024,1027,1032,1035,1041,1046,1054,1059,1062,1065,1068,1070,1074,1076,1079,1082,1085,1088,1092,1096,1099,1102,1108,1112,1116,1119],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},49,25.3714,{"date":177,"open":178,"high":178,"low":179,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",25.33,25.211,-0.1732,-0.68,5138.5622,50,25.2808,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",25.45,25.4484,-0.1011,-0.4,237.5622,19,25.455,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",25.5495,-0.0896,-0.35,249.2381,32,25.5235,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",25.669,25.53,25.6391,-0.0724,-0.28,1954.2381,36,25.5916,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",25.7115,0.1571,0.61,96.2381,23,25.6052,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",25.48,25.649,25.5544,-0.0849,-0.33,10403.775,46,25.5176,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",25.6393,-0.3209,-1.24,34.775,20,25.6828,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":115,"volume":242,"transactions":243,"vwap":244},"2026-09-22",25.9602,0.0658,27.775,18,25.914,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":170,"volume":251,"transactions":58,"vwap":252},"2026-09-21",25.9,25.891,25.8944,0.1842,410.775,25.8809,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",25.72,25.7102,-0.1298,-0.5,531.775,24,25.7158,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":45,"volume":268,"transactions":269,"vwap":270},"2026-09-17",25.91,25.949,25.84,0.1255,1027.775,38,25.9127,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",25.86,25.7145,-0.0802,-0.31,280.0808,26,25.8365,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":218,"vwap":286},"2026-09-15",25.7947,-0.0871,-0.34,175.1991,25.755,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",25.785,25.8818,-0.1531,-0.59,167.1991,22,25.83,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":218,"vwap":304},"2026-09-11",26.035,26.0001,26.0349,0.2349,0.91,490.1991,26.0153,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",25.82,25.899,25.8,-0.2244,-0.86,1926.1586,33,25.8409,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":192,"vwap":321},"2026-09-09",26.0244,-0.1856,-0.71,52.1991,26.0767,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":292,"volume":327,"transactions":328,"vwap":329},"2026-09-08",26.3,26.21,-0.1546,718.1991,29,26.2692,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":100,"volume":335,"transactions":218,"vwap":336},"2026-09-04",26.29,26.3646,0.015,317.1991,26.3346,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":59,"volume":343,"transactions":58,"vwap":344},"2026-09-03",26.355,26.301,26.3496,0.2344,681.3014,26.3187,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":294,"vwap":353},"2026-09-02",26.13,26.03,26.1152,0.0972,0.37,584,26.0754,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":319,"volume":361,"transactions":236,"vwap":362},"2026-09-01",26.075,26.17,25.98,26.018,-0.1867,858,26.0569,{"date":364,"open":365,"high":324,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",26.25,26.2047,-0.0711,-0.27,1615,12,26.2531,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",26.36,26.2758,-0.0591,-0.22,138,10,26.3437,{"date":382,"open":383,"high":374,"low":384,"close":384,"change":385,"percent_change":377,"volume":386,"transactions":192,"vwap":387},"2026-08-27",26.35,26.3349,-0.0585,1124,26.3481,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",26.5,26.34,26.3934,-0.0973,-0.37,2032,30,26.4415,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":260,"vwap":407},"2026-08-25",26.485,26.51,26.48,26.4907,0.1167,0.44,3043,26.5025,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":210,"vwap":417},"2026-08-24",26.3644,26.42,26.33,26.374,-0.0308,-0.12,6743,26.3684,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",26.4048,0.1658,0.63,9,8,26.3598,{"date":427,"open":324,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":200,"vwap":433},"2026-08-20",26.3499,26.239,-0.0666,-0.25,3538,26.3415,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":405,"volume":439,"transactions":370,"vwap":440},"2026-08-19",26.305,26.3056,0.1156,571,26.3072,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",26.28,26.19,-0.2898,-1.09,952,17,26.2206,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",26.4798,-0.016,-0.06,178,44,26.5279,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":313,"vwap":464},"2026-08-14",26.4958,-0.0226,-0.09,55,26.5419,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":423,"transactions":424,"vwap":470},"2026-08-13",26.5184,0.0424,0.16,26.5213,{"date":472,"open":18,"high":18,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",26.476,0.0512,0.19,1435,16,26.5132,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",26.539,26.4248,0.0213,0.08,4088,57,26.4605,{"date":489,"open":411,"high":411,"low":490,"close":490,"change":225,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",26.4035,-0.32,112,14,26.4209,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":424,"transactions":500,"vwap":501},"2026-08-07",26.4884,0.209,0.8,7,26.4136,{"date":503,"open":374,"high":504,"low":505,"close":505,"change":414,"percent_change":415,"volume":506,"transactions":493,"vwap":507},"2026-08-06",26.38,26.2794,842,26.3751,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":477,"vwap":514},"2026-08-05",26.3102,0.0317,0.12,183,26.3493,{"date":516,"open":517,"high":332,"low":518,"close":519,"change":520,"percent_change":59,"volume":521,"transactions":463,"vwap":522},"2026-08-04",26.22,26.211,26.2785,0.2346,2269,26.2463,{"date":524,"open":348,"high":525,"low":348,"close":525,"change":526,"percent_change":115,"volume":527,"transactions":379,"vwap":528},"2026-08-03",26.0439,0.0653,143,26.0286,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":423,"vwap":535},"2026-07-31",25.9786,-0.1064,-0.41,81,25.8575,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",26.0201,26.11,26.02,26.085,0.4776,1.87,6361,34,26.065,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",25.6074,-0.0614,-0.24,128,11,25.5783,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":475,"volume":560,"transactions":192,"vwap":561},"2026-07-28",25.5999,25.6688,0.0488,1420,25.6327,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":100,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",25.64,25.62,0.23,16435,102,25.6394,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":200,"vwap":578},"2026-07-24",25.61,25.67,25.56,0.11,0.43,4245,25.6292,{"date":580,"open":574,"high":574,"low":187,"close":187,"change":431,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",-0.97,22641,85,25.5306,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":469,"volume":590,"transactions":553,"vwap":591},"2026-07-22",25.75,25.7,0.04,408,25.7136,{"date":593,"open":594,"high":588,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",25.57,25.66,0.24,0.94,15101,94,25.5907,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":210,"vwap":608},"2026-07-20",25.54,25.42,-0.14,-0.55,5022,25.5327,{"date":610,"open":611,"high":594,"low":611,"close":574,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-17",25.49,-0.1091,-0.43,16045,113,25.5028,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":379,"vwap":625},"2026-07-16",25.71,25.715,25.6691,-0.1378,-0.53,3473,25.7009,{"date":627,"open":309,"high":628,"low":309,"close":628,"change":629,"percent_change":140,"volume":630,"transactions":58,"vwap":631},"2026-07-15",25.8069,0.098,3434,25.7993,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":423,"vwap":638},"2026-07-14",25.7089,0.1358,0.53,63,25.748,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":379,"vwap":646},"2026-07-13",25.69,25.5731,-0.2069,-0.8,121,25.681,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":512,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-10",25.85,25.78,0.47,500,{"date":654,"open":595,"high":595,"low":595,"close":595,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":595},"2026-07-09",0.07,0.27,300,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":415,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-08",25.59,-0.47,200,{"date":664,"open":665,"high":665,"low":619,"close":619,"change":431,"percent_change":666,"volume":667,"transactions":9,"vwap":619},"2026-07-07",25.79,-0.96,800,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":475,"percent_change":152,"volume":673,"transactions":9,"vwap":672},"2026-07-06",25.92,25.97,25.96,7300,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":566,"percent_change":59,"volume":678,"transactions":9,"vwap":677},"2026-07-02",25.73,25.77,600,{"date":680,"open":565,"high":565,"low":603,"close":603,"change":681,"percent_change":682,"volume":657,"transactions":9,"vwap":603},"2026-07-01",-0.15,-0.58,{"date":684,"open":588,"high":619,"low":641,"close":641,"change":100,"percent_change":566,"volume":166,"transactions":9,"vwap":641},"2026-06-30",{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-29",25.63,0.14,0.55,400,{"date":692,"open":205,"high":603,"low":611,"close":611,"change":605,"percent_change":606,"volume":690,"transactions":9,"vwap":611},"2026-06-26",{"date":694,"open":695,"high":573,"low":687,"close":687,"change":696,"percent_change":697,"volume":690,"transactions":9,"vwap":687},"2026-06-25",25.65,0.17,0.67,{"date":699,"open":187,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-24",25.5,25.44,25.46,-0.04,-0.16,700,{"date":707,"open":708,"high":574,"low":700,"close":700,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":700},"2026-06-23",25.52,-0.36,-1.39,6200,{"date":713,"open":255,"high":273,"low":255,"close":273,"change":714,"percent_change":512,"volume":715,"transactions":9,"vwap":273},"2026-06-22",0.03,21400,{"date":717,"open":273,"high":273,"low":295,"close":295,"change":484,"percent_change":718,"volume":719,"transactions":9,"vwap":295},"2026-06-18",0.31,4900,{"date":721,"open":722,"high":540,"low":619,"close":587,"change":723,"percent_change":724,"volume":719,"transactions":9,"vwap":587},"2026-06-17",25.94,-0.05,-0.19,{"date":726,"open":247,"high":247,"low":309,"close":309,"change":589,"percent_change":469,"volume":657,"transactions":9,"vwap":309},"2026-06-16",{"date":728,"open":273,"high":273,"low":729,"close":729,"change":484,"percent_change":718,"volume":730,"transactions":9,"vwap":729},"2026-06-15",25.76,4100,{"date":732,"open":641,"high":676,"low":595,"close":733,"change":589,"percent_change":469,"volume":734,"transactions":9,"vwap":733},"2026-06-12",25.68,2000,{"date":736,"open":737,"high":573,"low":737,"close":564,"change":636,"percent_change":738,"volume":739,"transactions":9,"vwap":564},"2026-06-11",25.26,2.11,349200,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-10",25.17,25.11,-0.21,-0.83,1300,{"date":748,"open":611,"high":611,"low":743,"close":749,"change":750,"percent_change":589,"volume":746,"transactions":9,"vwap":749},"2026-06-09",25.32,0.01,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":484,"percent_change":135,"volume":166,"transactions":9,"vwap":754},"2026-06-08",25.39,25.31,{"date":756,"open":611,"high":611,"low":757,"close":758,"change":661,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-05",25.2,25.23,-1.83,1400,{"date":762,"open":572,"high":588,"low":763,"close":588,"change":688,"percent_change":689,"volume":764,"transactions":9,"vwap":588},"2026-06-04",25.58,4200,{"date":766,"open":574,"high":574,"low":574,"close":574,"change":605,"percent_change":767,"volume":690,"transactions":9,"vwap":574},"2026-06-03",-0.54,{"date":769,"open":733,"high":619,"low":573,"close":588,"change":770,"percent_change":771,"volume":730,"transactions":9,"vwap":588},"2026-06-02",0.1,0.39,{"date":773,"open":187,"high":564,"low":187,"close":774,"change":775,"percent_change":368,"volume":776,"transactions":9,"vwap":774},"2026-06-01",25.6,-0.07,3000,{"date":778,"open":595,"high":573,"low":595,"close":573,"change":779,"percent_change":779,"volume":690,"transactions":9,"vwap":573},"2026-05-29",0,{"date":781,"open":687,"high":573,"low":565,"close":573,"change":779,"percent_change":779,"volume":690,"transactions":9,"vwap":573},"2026-05-28",{"date":783,"open":573,"high":573,"low":573,"close":573,"change":454,"percent_change":784,"volume":690,"transactions":9,"vwap":573},"2026-05-27",-0.23,{"date":786,"open":587,"high":587,"low":676,"close":676,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":676},"2026-05-26",0.21,0.82,100,{"date":791,"open":792,"high":793,"low":611,"close":708,"change":723,"percent_change":794,"volume":795,"transactions":9,"vwap":708},"2026-05-22",25.51,25.55,-0.2,4500,{"date":797,"open":660,"high":660,"low":701,"close":594,"change":798,"percent_change":145,"volume":799,"transactions":9,"vwap":594},"2026-05-21",0.09,53300,{"date":801,"open":802,"high":222,"low":803,"close":222,"change":804,"percent_change":805,"volume":166,"transactions":9,"vwap":222},"2026-05-20",25.47,25.43,0.28,1.11,{"date":807,"open":808,"high":808,"low":809,"close":757,"change":810,"percent_change":190,"volume":811,"transactions":9,"vwap":757},"2026-05-19",25.22,25.18,-0.1,1200,{"date":813,"open":814,"high":815,"low":808,"close":815,"change":512,"percent_change":816,"volume":705,"transactions":9,"vwap":815},"2026-05-18",25.27,25.3,0.48,{"date":818,"open":809,"high":809,"low":809,"close":809,"change":819,"percent_change":820,"volume":789,"transactions":9,"vwap":809},"2026-05-15",-0.29,-1.14,{"date":822,"open":708,"high":205,"low":803,"close":802,"change":703,"percent_change":704,"volume":823,"transactions":9,"vwap":802},"2026-05-14",1600,{"date":825,"open":702,"high":792,"low":702,"close":792,"change":798,"percent_change":145,"volume":166,"transactions":9,"vwap":792},"2026-05-13",{"date":827,"open":815,"high":701,"low":815,"close":604,"change":415,"percent_change":661,"volume":828,"transactions":9,"vwap":604},"2026-05-12",10500,{"date":830,"open":793,"high":793,"low":708,"close":603,"change":779,"percent_change":779,"volume":831,"transactions":9,"vwap":603},"2026-05-11",2400,{"date":833,"open":205,"high":603,"low":205,"close":603,"change":696,"percent_change":697,"volume":652,"transactions":9,"vwap":603},"2026-05-08",{"date":835,"open":687,"high":687,"low":836,"close":836,"change":198,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-07",25.37,-1.36,1100,{"date":840,"open":641,"high":255,"low":641,"close":255,"change":841,"percent_change":842,"volume":690,"transactions":9,"vwap":255},"2026-05-06",0.5,1.98,{"date":844,"open":845,"high":846,"low":845,"close":808,"change":115,"percent_change":38,"volume":678,"transactions":9,"vwap":808},"2026-05-05",25.15,25.25,{"date":848,"open":809,"high":809,"low":849,"close":850,"change":368,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-04",24.93,24.97,-1.07,1700,{"date":854,"open":855,"high":836,"low":758,"close":856,"change":723,"percent_change":794,"volume":764,"transactions":9,"vwap":856},"2026-05-01",25.36,25.24,{"date":858,"open":814,"high":859,"low":814,"close":859,"change":576,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-30",25.29,1.73,900,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":724,"percent_change":867,"volume":861,"transactions":9,"vwap":866},"2026-04-29",24.91,24.95,24.86,-0.76,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":491,"volume":652,"transactions":9,"vwap":872},"2026-04-28",25.059999,25.07,25.049999,-0.08,{"date":875,"open":758,"high":758,"low":876,"close":876,"change":454,"percent_change":551,"volume":662,"transactions":9,"vwap":876},"2026-04-27",25.13,{"date":878,"open":879,"high":808,"low":880,"close":881,"change":575,"percent_change":405,"volume":852,"transactions":9,"vwap":881},"2026-04-24",25.21,25.14,25.19,{"date":883,"open":808,"high":814,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-23",25.08,-0.13,-0.52,4300,{"date":889,"open":846,"high":737,"low":742,"close":879,"change":890,"percent_change":484,"volume":891,"transactions":9,"vwap":879},"2026-04-22",0.02,5000,{"date":893,"open":611,"high":611,"low":881,"close":881,"change":894,"percent_change":895,"volume":811,"transactions":9,"vwap":881},"2026-04-21",-0.38,-1.49,{"date":897,"open":660,"high":660,"low":708,"close":594,"change":810,"percent_change":898,"volume":652,"transactions":9,"vwap":594},"2026-04-20",-0.39,{"date":900,"open":619,"high":665,"low":573,"close":573,"change":16,"percent_change":82,"volume":901,"transactions":9,"vwap":573},"2026-04-17",2900,{"date":903,"open":603,"high":603,"low":904,"close":904,"change":873,"percent_change":276,"volume":905,"transactions":9,"vwap":904},"2026-04-16",25.41,23500,{"date":907,"open":205,"high":205,"low":187,"close":611,"change":775,"percent_change":368,"volume":908,"transactions":9,"vwap":611},"2026-04-15",4400,{"date":910,"open":603,"high":763,"low":792,"close":574,"change":469,"percent_change":422,"volume":911,"transactions":9,"vwap":574},"2026-04-14",1900,{"date":913,"open":742,"high":914,"low":742,"close":914,"change":512,"percent_change":651,"volume":760,"transactions":9,"vwap":914},"2026-04-13",25.4,{"date":916,"open":836,"high":836,"low":737,"close":917,"change":714,"percent_change":512,"volume":776,"transactions":9,"vwap":917},"2026-04-10",25.28,{"date":919,"open":879,"high":859,"low":879,"close":846,"change":703,"percent_change":704,"volume":678,"transactions":9,"vwap":846},"2026-04-09",{"date":921,"open":859,"high":859,"low":859,"close":859,"change":922,"percent_change":923,"volume":789,"transactions":9,"vwap":859},"2026-04-08",0.62,2.51,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":415,"volume":667,"transactions":9,"vwap":927},"2026-04-07",24.55,24.67,24.54,-0.03,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":714,"percent_change":512,"volume":760,"transactions":9,"vwap":934},"2026-04-06",24.72,24.76,24.7,{"date":936,"open":937,"high":927,"low":937,"close":927,"change":723,"percent_change":794,"volume":938,"transactions":9,"vwap":927},"2026-04-02",24.37,1800,{"date":940,"open":941,"high":941,"low":932,"close":932,"change":596,"percent_change":942,"volume":657,"transactions":9,"vwap":932},"2026-04-01",24.79,0.98,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-03-31",24.29,24.48,0.46,1.92,11300,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":787,"volume":657,"transactions":9,"vwap":954},"2026-03-30",24.08,24.13,24.02,0.05,{"date":957,"open":954,"high":954,"low":958,"close":959,"change":605,"percent_change":682,"volume":960,"transactions":9,"vwap":959},"2026-03-27",23.96,23.97,16700,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":491,"percent_change":965,"volume":657,"transactions":9,"vwap":964},"2026-03-26",24.32,24.11,-1.31,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":787,"percent_change":971,"volume":678,"transactions":9,"vwap":970},"2026-03-25",24.45,24.47,24.43,0.87,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":873,"percent_change":226,"volume":823,"transactions":9,"vwap":977},"2026-03-24",24.23,24.25,24.18,24.22,{"date":979,"open":937,"high":937,"low":980,"close":981,"change":982,"percent_change":983,"volume":852,"transactions":9,"vwap":981},"2026-03-23",24.19,24.3,0.36,1.5,{"date":985,"open":986,"high":986,"low":19,"close":19,"change":987,"percent_change":988,"volume":652,"transactions":9,"vwap":19},"2026-03-20",24.12,-0.44,-1.8,{"date":990,"open":975,"high":991,"low":992,"close":993,"change":105,"percent_change":703,"volume":994,"transactions":9,"vwap":993},"2026-03-19",24.42,24.24,24.38,6500,{"date":996,"open":997,"high":928,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-18",24.53,24.39,-0.26,-1.05,2500,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":100,"percent_change":596,"volume":652,"transactions":9,"vwap":1005},"2026-03-17",24.69,24.65,{"date":1007,"open":926,"high":1008,"low":926,"close":1009,"change":804,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-16",24.63,24.59,1.15,3900,{"date":1013,"open":1014,"high":991,"low":1015,"close":1015,"change":784,"percent_change":1016,"volume":838,"transactions":9,"vwap":1015},"2026-03-13",24.4,24.31,-0.94,{"date":1018,"open":1019,"high":1019,"low":928,"close":928,"change":744,"percent_change":1020,"volume":861,"transactions":9,"vwap":928},"2026-03-12",24.6,-0.85,{"date":1022,"open":1004,"high":1023,"low":927,"close":1023,"change":703,"percent_change":704,"volume":776,"transactions":9,"vwap":1023},"2026-03-11",24.75,{"date":1025,"open":1026,"high":1026,"low":941,"close":941,"change":750,"percent_change":589,"volume":678,"transactions":9,"vwap":941},"2026-03-10",24.98,{"date":1028,"open":998,"high":1029,"low":998,"close":1029,"change":1030,"percent_change":636,"volume":1031,"transactions":9,"vwap":1029},"2026-03-09",24.78,0.13,8400,{"date":1033,"open":1009,"high":932,"low":1009,"close":1005,"change":415,"percent_change":1034,"volume":838,"transactions":9,"vwap":1005},"2026-03-06",-0.48,{"date":1036,"open":941,"high":941,"low":1037,"close":1038,"change":709,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-05",24.66,24.77,-1.43,10300,{"date":1042,"open":871,"high":742,"low":871,"close":876,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":876},"2026-03-04",0.22,0.88,12800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":864,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":864},"2026-03-03",24.74,24.99,24.64,-0.57,-2.24,5300,{"date":1055,"open":702,"high":611,"low":1056,"close":222,"change":284,"percent_change":1057,"volume":1058,"transactions":9,"vwap":222},"2026-03-02",25.38,-1.32,5900,{"date":1060,"open":264,"high":264,"low":307,"close":307,"change":929,"percent_change":415,"volume":1061,"transactions":9,"vwap":307},"2026-02-27",47700,{"date":1063,"open":665,"high":649,"low":665,"close":649,"change":929,"percent_change":415,"volume":1064,"transactions":9,"vwap":649},"2026-02-26",6700,{"date":1066,"open":587,"high":247,"low":587,"close":1067,"change":696,"percent_change":130,"volume":852,"transactions":9,"vwap":1067},"2026-02-25",25.88,{"date":1069,"open":588,"high":676,"low":595,"close":619,"change":100,"percent_change":566,"volume":823,"transactions":9,"vwap":619},"2026-02-24",{"date":1071,"open":1072,"high":1072,"low":564,"close":695,"change":462,"percent_change":198,"volume":1073,"transactions":9,"vwap":695},"2026-02-23",25.74,44700,{"date":1075,"open":564,"high":1072,"low":564,"close":1072,"change":469,"percent_change":422,"volume":734,"transactions":9,"vwap":1072},"2026-02-20",{"date":1077,"open":793,"high":660,"low":708,"close":763,"change":775,"percent_change":368,"volume":1078,"transactions":9,"vwap":763},"2026-02-19",7100,{"date":1080,"open":588,"high":619,"low":695,"close":695,"change":105,"percent_change":703,"volume":1081,"transactions":9,"vwap":695},"2026-02-18",2200,{"date":1083,"open":708,"high":573,"low":222,"close":595,"change":890,"percent_change":484,"volume":1084,"transactions":9,"vwap":595},"2026-02-17",9300,{"date":1086,"open":565,"high":733,"low":574,"close":564,"change":105,"percent_change":703,"volume":1087,"transactions":9,"vwap":564},"2026-02-13",8700,{"date":1089,"open":309,"high":309,"low":774,"close":695,"change":1090,"percent_change":613,"volume":1091,"transactions":9,"vwap":695},"2026-02-12",-0.11,11900,{"date":1093,"open":733,"high":309,"low":595,"close":729,"change":1030,"percent_change":1094,"volume":1095,"transactions":9,"vwap":729},"2026-02-11",0.51,12600,{"date":1097,"open":695,"high":641,"low":687,"close":687,"change":955,"percent_change":1098,"volume":795,"transactions":9,"vwap":687},"2026-02-10",0.2,{"date":1100,"open":793,"high":572,"low":793,"close":763,"change":566,"percent_change":302,"volume":1101,"transactions":9,"vwap":763},"2026-02-09",7600,{"date":1103,"open":758,"high":1104,"low":758,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-06",25.35,0.42,1.68,30000,{"date":1109,"open":1110,"high":884,"low":849,"close":849,"change":368,"percent_change":851,"volume":1111,"transactions":9,"vwap":849},"2026-02-05",25.040001,23900,{"date":1113,"open":178,"high":178,"low":1114,"close":757,"change":655,"percent_change":804,"volume":1115,"transactions":9,"vwap":757},"2026-02-04",25.16,10600,{"date":1117,"open":871,"high":880,"low":1110,"close":876,"change":929,"percent_change":415,"volume":1118,"transactions":9,"vwap":876},"2026-02-03",36500,{"date":171,"open":1120,"high":757,"low":870,"close":1114,"change":100,"percent_change":596,"volume":1121,"transactions":9,"vwap":1114},25.1,248000]