[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVBU":3,"stock-historical-NVBU":24,"homepage-market-summary":2142},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVBU","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 Nov ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},31.39,31.4,31.1887,0.2013,0.65,932,31.82,27.753,4985.467601164,89.4,480,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":19,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},24.049999,7197,2626966.900291,30.21,"2025-04-22",[35,38,45,54,63,73,82,91,99,107,115,124,133,141,150,158,167,176,182,191,199,208,216,224,231,237,244,252,259,266,275,284,292,299,307,314,322,328,337,345,356,366,372,380,387,395,403,410,418,426,434,440,450,458,466,474,483,493,502,509,515,521,526,533,539,544,548,555,559,564,570,576,584,591,597,603,608,614,620,628,634,641,646,653,658,663,668,675,681,688,692,698,704,710,716,721,727,734,740,745,751,756,761,767,773,781,789,795,803,810,815,822,830,837,845,852,857,864,872,878,882,887,890,895,904,910,917,924,930,937,940,945,949,953,956,964,969,976,982,986,991,996,1002,1009,1015,1021,1027,1033,1038,1044,1050,1056,1062,1069,1074,1079,1086,1091,1098,1104,1108,1114,1119,1125,1130,1136,1142,1146,1152,1157,1163,1167,1172,1177,1184,1190,1196,1202,1207,1211,1216,1220,1226,1232,1237,1244,1251,1258,1265,1270,1273,1277,1281,1285,1289,1292,1299,1302,1308,1314,1319,1323,1328,1331,1336,1341,1345,1347,1351,1356,1360,1365,1368,1372,1377,1383,1390,1396,1402,1409,1415,1422,1427,1432,1436,1440,1445,1450,1455,1461,1465,1470,1475,1479,1483,1489,1496,1501,1506,1511,1516,1520,1526,1530,1537,1543,1548,1553,1556,1561,1565,1570,1575,1578,1582,1587,1591,1598,1602,1606,1609,1613,1617,1622,1627,1633,1639,1646,1653,1659,1663,1670,1676,1681,1688,1694,1701,1705,1710,1714,1718,1725,1732,1738,1742,1748,1753,1758,1765,1771,1775,1780,1785,1792,1799,1806,1811,1816,1820,1825,1829,1833,1837,1842,1847,1851,1857,1864,1869,1876,1882,1889,1896,1902,1906,1910,1916,1923,1927,1933,1938,1943,1947,1953,1958,1964,1971,1976,1983,1987,1992,1995,1999,2005,2010,2014,2019,2024,2028,2031,2037,2043,2046,2052,2057,2061,2064,2067,2071,2074,2077,2083,2086,2091,2095,2099,2102,2105,2108,2112,2116,2121,2126,2132,2139],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":36,"vwap":37},12,31.3991,{"date":39,"open":15,"high":15,"low":15,"close":15,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-10-01",0.0232,0.07,54,11,31.1633,{"date":46,"open":47,"high":47,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-30",31.345,31.1655,-0.0295,-0.09,344,8,31.3398,{"date":55,"open":56,"high":57,"low":58,"close":57,"change":59,"percent_change":60,"volume":61,"transactions":43,"vwap":62},"2026-09-29",31.18,31.195,31.14,-0.0453,-0.15,836,31.1647,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",31.36,31.21,31.2403,-0.2575,-0.82,1615,23,31.3099,{"date":74,"open":75,"high":76,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-25",31.38,31.4978,0.1438,0.46,1213,29,31.4194,{"date":83,"open":14,"high":14,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",31.32,31.354,0.0069,0.02,714.0001,18,31.3195,{"date":92,"open":93,"high":93,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-23",31.3471,-0.2563,-0.81,409,25,31.3661,{"date":100,"open":101,"high":102,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":43,"vwap":106},"2026-09-22",31.59,31.6034,-0.0016,-0.01,1777,31.5894,{"date":108,"open":109,"high":110,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":52,"vwap":114},"2026-09-21",31.51,31.605,0.4955,1.59,377,31.519,{"date":116,"open":117,"high":118,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-18",30.97,31.1095,0.0115,0.04,438,9,31.0075,{"date":125,"open":126,"high":127,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-17",31.04,31.098,0.2997,0.97,3257,32,31.085,{"date":134,"open":126,"high":126,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":36,"vwap":140},"2026-09-16",30.77,30.7983,-0.1136,-0.37,1752,30.8515,{"date":142,"open":143,"high":143,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-15",30.98,30.9119,-0.1556,-0.5,484,10,30.9466,{"date":151,"open":152,"high":153,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":52,"vwap":157},"2026-09-14",31.06,31.0675,-0.1425,-0.46,148,31.0719,{"date":159,"open":160,"high":161,"low":162,"close":66,"change":163,"percent_change":164,"volume":165,"transactions":148,"vwap":166},"2026-09-11",31.23,31.25,31.2,0.24,0.77,4432,31.2051,{"date":168,"open":169,"high":170,"low":117,"close":117,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-10",30.99,30.9901,-0.3,-0.96,1097,16,30.9868,{"date":177,"open":178,"high":179,"low":178,"close":179,"change":40,"percent_change":41,"volume":180,"transactions":89,"vwap":181},"2026-09-09",31.1,31.27,3322,31.2099,{"date":183,"open":184,"high":184,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-08",31.295,31.2468,-0.1726,-0.55,433,7,31.191,{"date":192,"open":193,"high":193,"low":81,"close":81,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-04",31.42,-0.1215,-0.39,106,5,31.4241,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":122,"vwap":207},"2026-09-03",31.53,31.5409,31.5,0.3009,0.96,483,31.5193,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":189,"vwap":215},"2026-09-02",31.245,31.24,0.135,0.43,307.5,31.2434,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":148,"vwap":223},"2026-09-01",31.17,31.105,-0.2232,-0.71,301,31.158,{"date":225,"open":211,"high":226,"low":211,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":43,"vwap":230},"2026-08-31",31.3282,-0.0917,-0.29,288,31.2541,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":71,"transactions":197,"vwap":236},"2026-08-28",31.4199,-0.0701,-0.22,31.5659,{"date":238,"open":239,"high":239,"low":193,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":122,"vwap":243},"2026-08-27",31.49,0.1715,0.55,230,31.4505,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":189,"vwap":251},"2026-08-26",31.31,31.3185,0.0085,0.03,140,31.3145,{"date":253,"open":161,"high":246,"low":211,"close":246,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-25",0.05,0.16,3231.400191,17,31.2475,{"date":260,"open":261,"high":179,"low":161,"close":261,"change":262,"percent_change":235,"volume":263,"transactions":264,"vwap":265},"2026-08-24",31.26,-0.07,3162.75,20,31.2611,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":268},"2026-08-21",31.29,31.33,31.2501,0.11,0.35,5216.25,22,{"date":276,"open":277,"high":277,"low":66,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-20",31.315,31.22,-0.2306,-0.73,6594,13,31.2527,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":43,"vwap":291},"2026-08-19",31.56,31.4506,0.0304,0.1,575,31.5585,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":52,"vwap":298},"2026-08-18",31.4202,-0.2082,-0.66,112,31.4322,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":148,"vwap":306},"2026-08-17",31.74,31.6284,-0.1216,-0.38,599,31.7373,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":262,"percent_change":235,"volume":311,"transactions":312,"vwap":313},"2026-08-14",31.71,31.75,987,21,31.7111,{"date":315,"open":316,"high":19,"low":316,"close":19,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-13",31.76,0.2148,0.68,1503,24,31.7842,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":163,"volume":326,"transactions":189,"vwap":327},"2026-08-12",31.6052,0.0753,52,31.609,{"date":329,"open":330,"high":110,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-11",31.58,31.5299,-0.1101,-0.35,3324,26,31.5865,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-10",31.64,-0.0152,-0.05,75,14,31.6912,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-07",31.62,31.67,31.57,31.6552,0.1752,0.56,41401,83,31.6195,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-06",31.52,31.5201,31.48,-0.1052,-0.33,2071,27,31.5202,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":60,"volume":282,"transactions":370,"vwap":371},"2026-08-05",31.5852,-0.048,6,31.6786,{"date":373,"open":269,"high":374,"low":269,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":97,"vwap":379},"2026-08-04",31.65,31.6332,0.553,1.78,3008,31.5002,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":52,"vwap":386},"2026-08-03",31.0802,0.3495,1.14,90,30.9814,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":148,"vwap":394},"2026-07-31",30.64,30.7307,0.2098,0.69,436,30.6351,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":97,"vwap":402},"2026-07-30",30.36,30.5209,0.3679,1.22,1174,30.4825,{"date":404,"open":397,"high":397,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":342,"vwap":409},"2026-07-29",30.153,-0.3802,-1.25,27267,30.3024,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":36,"vwap":417},"2026-07-28",30.52,30.5332,0.0782,0.26,235,30.5171,{"date":419,"open":389,"high":389,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":282,"vwap":425},"2026-07-27",30.42,30.455,0.0043,0.01,496,30.5221,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":282,"vwap":433},"2026-07-24",30.46,30.4507,-0.0093,-0.03,317,30.4668,{"date":435,"open":436,"high":428,"low":436,"close":428,"change":362,"percent_change":437,"volume":438,"transactions":122,"vwap":439},"2026-07-23",30.39,-1.07,388,30.4241,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-22",30.89,30.7601,30.79,-0.0197,-0.06,2494,38,30.8318,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":189,"vwap":457},"2026-07-21",30.71,30.8097,0.2131,0.7,129,30.7019,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":370,"vwap":465},"2026-07-20",30.6701,30.5966,-0.0823,-0.27,280,30.6853,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":296,"volume":472,"transactions":320,"vwap":473},"2026-07-17",30.76,30.6101,30.6789,-0.2042,11517,30.7394,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-16",30.8101,30.8831,-0.1594,-0.51,48233,36,30.816,{"date":484,"open":169,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-15",31.05,30.96,31.0425,0.0725,0.23,3024,45,31.043,{"date":494,"open":495,"high":495,"low":496,"close":117,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-14",31.01,30.94,0.1026,0.33,3844,62,30.9749,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":370,"transactions":507,"vwap":508},"2026-07-13",30.8674,-0.2166,-0.7,4,30.9857,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-07-10",31.084,0.159,0.51,100,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-07-09",30.925,0.194,0.63,200,{"date":522,"open":389,"high":523,"low":389,"close":523,"change":524,"percent_change":235,"volume":525,"transactions":9,"vwap":523},"2026-07-08",30.731,-0.069,900,{"date":527,"open":528,"high":529,"low":528,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":528},"2026-07-07",30.8,30.85,-0.14,-0.45,300,{"date":534,"open":535,"high":496,"low":536,"close":496,"change":537,"percent_change":538,"volume":532,"transactions":9,"vwap":496},"2026-07-06",30.91,30.88,0.226,0.74,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":514,"transactions":9,"vwap":541},"2026-07-02",30.714,-0.056,-0.18,{"date":545,"open":135,"high":135,"low":135,"close":135,"change":546,"percent_change":547,"volume":514,"transactions":9,"vwap":135},"2026-07-01",-0.08,-0.26,{"date":549,"open":550,"high":442,"low":551,"close":529,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":529},"2026-06-30",30.72,30.7,0.239,0.78,9000,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":164,"volume":514,"transactions":9,"vwap":557},"2026-06-29",30.611,0.233,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":525,"transactions":9,"vwap":561},"2026-06-26",30.378,-0.032,-0.11,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":423,"percent_change":249,"volume":569,"transactions":9,"vwap":568},"2026-06-25",30.5,30.4,30.41,3900,{"date":571,"open":572,"high":567,"low":572,"close":567,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":567},"2026-06-24",30.35,-0.13,-0.43,1700,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-06-23",30.55,30.48,30.53,-0.256,-0.83,4100,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":138,"volume":590,"transactions":9,"vwap":588},"2026-06-22",30.86,30.78,30.786,-0.114,500,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-18",30.9,0.275,0.9,400,{"date":598,"open":599,"high":517,"low":600,"close":600,"change":601,"percent_change":602,"volume":596,"transactions":9,"vwap":600},"2026-06-17",30.92,30.625,-0.341,-1.1,{"date":604,"open":169,"high":169,"low":605,"close":605,"change":606,"percent_change":195,"volume":607,"transactions":9,"vwap":605},"2026-06-16",30.966,-0.121,600,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":520,"transactions":9,"vwap":611},"2026-06-15",31.040001,31.087,0.423,1.38,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-12",30.664,0.097,0.32,0,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":623},"2026-06-11",30.24,30.567,30.22,0.354,1.17,1200,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":514,"transactions":9,"vwap":631},"2026-06-10",30.44,30.213,-0.311,-1.02,{"date":635,"open":529,"high":529,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-09",30.26,30.524,-0.086,-0.28,1900,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":104,"volume":590,"transactions":9,"vwap":644},"2026-06-08",30.671,30.61,-0.003,{"date":647,"open":528,"high":528,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-05",30.56,30.613,-0.644,-2.06,7400,{"date":654,"open":495,"high":655,"low":495,"close":655,"change":656,"percent_change":272,"volume":657,"transactions":9,"vwap":655},"2026-06-04",31.257,0.109,2700,{"date":659,"open":58,"high":162,"low":58,"close":660,"change":661,"percent_change":187,"volume":662,"transactions":9,"vwap":660},"2026-06-03",31.148,-0.171,16600,{"date":664,"open":268,"high":665,"low":268,"close":665,"change":666,"percent_change":271,"volume":667,"transactions":9,"vwap":665},"2026-06-02",31.319,0.035,5000,{"date":669,"open":58,"high":246,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-01",31.07,31.284,0.064,0.2,4500,{"date":676,"open":162,"high":278,"low":677,"close":278,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":278},"2026-05-29",31.15,0.055,0.18,18400,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-05-28",31.08,31.165,0.155,0.5,3100,{"date":689,"open":143,"high":690,"low":143,"close":495,"change":691,"percent_change":423,"volume":596,"transactions":9,"vwap":495},"2026-05-27",31.049999,0.002,{"date":693,"open":694,"high":694,"low":599,"close":695,"change":696,"percent_change":697,"volume":627,"transactions":9,"vwap":695},"2026-05-26",31.02,31.0079994,0.188,0.61,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-05-22",30.82,0.12,0.39,1100,{"date":705,"open":706,"high":551,"low":707,"close":551,"change":708,"percent_change":87,"volume":709,"transactions":9,"vwap":551},"2026-05-21",30.58,30.54,0.006,6200,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":27,"transactions":9,"vwap":713},"2026-05-20",30.66,30.694,0.259,0.85,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":627,"transactions":9,"vwap":718},"2026-05-19",30.435,-0.135,-0.44,{"date":722,"open":723,"high":723,"low":648,"close":724,"change":725,"percent_change":171,"volume":726,"transactions":9,"vwap":724},"2026-05-18",30.62,30.57,-0.092,3000,{"date":728,"open":551,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-05-15",30.75,30.662,-0.313,-1.01,9500,{"date":735,"open":117,"high":736,"low":117,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-05-14",30.975,0.176,0.57,700,{"date":741,"open":644,"high":700,"low":644,"close":742,"change":255,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-05-13",30.799,0.52,800,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":262,"volume":750,"transactions":9,"vwap":748},"2026-05-12",30.47,30.639,-0.021,3800,{"date":752,"open":753,"high":754,"low":712,"close":712,"change":755,"percent_change":255,"volume":744,"transactions":9,"vwap":712},"2026-05-11",30.68,30.69,0.049,{"date":757,"open":758,"high":758,"low":557,"close":557,"change":759,"percent_change":760,"volume":627,"transactions":9,"vwap":557},"2026-05-08",30.635,0.241,0.79,{"date":762,"open":428,"high":428,"low":763,"close":764,"change":765,"percent_change":766,"volume":583,"transactions":9,"vwap":764},"2026-05-07",30.33,30.37,-0.145,-0.48,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":514,"transactions":9,"vwap":770},"2026-05-06",30.445,30.515,0.365,1.21,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":392,"volume":780,"transactions":9,"vwap":778},"2026-05-05",30.16,30.17,30.11,30.15,0.206,43500,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-04",29.96,29.97,29.944,-0.122,-0.41,1600,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":415,"volume":788,"transactions":9,"vwap":793},"2026-05-01",30.049999,30.13,30.066,0.077,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-04-30",29.8,29.989,29.71,0.278,0.94,219300,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":639,"volume":809,"transactions":9,"vwap":807},"2026-04-29",29.7,29.76,29.711,-0.084,4400,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":228,"volume":532,"transactions":9,"vwap":813},"2026-04-28",29.72,29.795,-0.087,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":423,"volume":657,"transactions":9,"vwap":820},"2026-04-27",29.86,29.89,29.85,29.882,0.004,{"date":823,"open":824,"high":825,"low":805,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-04-24",29.75,29.88,29.878,0.218,0.73,6700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":138,"volume":680,"transactions":9,"vwap":835},"2026-04-23",29.77,29.82,29.59,29.66,-0.111,{"date":838,"open":839,"high":840,"low":805,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-04-22",29.73,29.775,29.771,0.212,0.72,14000,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-21",29.785,29.559,-0.141,-0.47,11100,{"date":853,"open":812,"high":812,"low":854,"close":805,"change":855,"percent_change":262,"volume":856,"transactions":9,"vwap":805},"2026-04-20",29.64,-0.022,4600,{"date":858,"open":807,"high":859,"low":860,"close":861,"change":594,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-04-17",29.74,29.69,29.722,0.93,1500,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-16",29.54,29.401,29.447,0.027,0.09,2800,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":519,"volume":877,"transactions":9,"vwap":875},"2026-04-15",29.3,29.42,0.185,5700,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":715,"volume":596,"transactions":9,"vwap":880},"2026-04-14",29.235,0.247,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":241,"volume":744,"transactions":9,"vwap":885},"2026-04-13",28.8,28.988,0.158,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":87,"percent_change":41,"volume":607,"transactions":9,"vwap":889},"2026-04-10",28.83,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":289,"percent_change":272,"volume":27,"transactions":9,"vwap":894},"2026-04-09",28.725,28.88,28.81,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-08",28.74,28.86,28.67,28.71,0.357,1.26,9900,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":619,"volume":744,"transactions":9,"vwap":907},"2026-04-07",28.19,28.353,28.14,0.001,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":679,"volume":788,"transactions":9,"vwap":915},"2026-04-06",28.35,28.36,28.335,28.352,0.052,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":627,"transactions":9,"vwap":920},"2026-04-02",28.22,28.3,28.21,0.024,0.08,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":525,"transactions":9,"vwap":927},"2026-04-01",28.275,28.276,0.117,0.42,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-03-31",28,28.159,0.406,1.46,2400,{"date":938,"open":20,"high":20,"low":20,"close":20,"change":939,"percent_change":60,"volume":596,"transactions":9,"vwap":20},"2026-03-30",-0.041,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":69,"volume":596,"transactions":9,"vwap":943},"2026-03-27",27.95,27.794,-0.231,{"date":946,"open":919,"high":919,"low":947,"close":947,"change":948,"percent_change":732,"volume":739,"transactions":9,"vwap":947},"2026-03-26",28.025,-0.285,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":289,"percent_change":272,"volume":596,"transactions":9,"vwap":952},"2026-03-25",28.25,28.31,{"date":954,"open":921,"high":921,"low":921,"close":921,"change":955,"percent_change":362,"volume":532,"transactions":9,"vwap":921},"2026-03-24",-0.094,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":627,"transactions":9,"vwap":961},"2026-03-23",28.37,28.42,28.251,28.304,0.187,0.67,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":69,"volume":590,"transactions":9,"vwap":967},"2026-03-20",28.27,28.117,-0.232,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":530,"volume":703,"transactions":9,"vwap":974},"2026-03-19",28.29,28.41,28.245,28.349,-0.04,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":27,"transactions":9,"vwap":979},"2026-03-18",28.52,28.389,-0.23,-0.8,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":120,"percent_change":985,"volume":532,"transactions":9,"vwap":984},"2026-03-17",28.619,0.14,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":532,"transactions":9,"vwap":988},"2026-03-16",28.579,0.164,0.58,{"date":992,"open":993,"high":993,"low":913,"close":994,"change":995,"percent_change":138,"volume":863,"transactions":9,"vwap":994},"2026-03-13",28.51,28.415,-0.105,{"date":997,"open":998,"high":998,"low":978,"close":978,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":978},"2026-03-12",28.605,-0.259,-0.9,1300,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":583,"transactions":9,"vwap":1006},"2026-03-11",28.82,28.7,28.779,-0.006,-0.02,{"date":1010,"open":898,"high":1011,"low":1012,"close":1013,"change":855,"percent_change":546,"volume":1014,"transactions":9,"vwap":1013},"2026-03-10",28.95,28.775,28.785,6300,{"date":1016,"open":1017,"high":889,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":687,"transactions":9,"vwap":1018},"2026-03-09",28.44,28.807,0.152,0.53,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":362,"volume":627,"transactions":9,"vwap":1025},"2026-03-06",28.59,28.73,28.655,-0.095,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1000,"volume":1032,"transactions":9,"vwap":1030},"2026-03-05",28.96,28.75,-0.262,5600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":519,"volume":863,"transactions":9,"vwap":1036},"2026-03-04",29.02,29.011999,0.182,{"date":1039,"open":1040,"high":1041,"low":1040,"close":889,"change":543,"percent_change":1042,"volume":1043,"transactions":9,"vwap":889},"2026-03-03",28.78,28.92,-0.62,2900,{"date":1045,"open":1046,"high":1047,"low":80,"close":1048,"change":104,"percent_change":431,"volume":1049,"transactions":9,"vwap":1048},"2026-03-02",29.051001,29.084999,29.01,10000,{"date":1051,"open":1052,"high":1035,"low":1053,"close":1035,"change":1054,"percent_change":1055,"volume":575,"transactions":9,"vwap":1035},"2026-02-27",28.97,28.963,-0.17,-0.58,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":60,"volume":1061,"transactions":9,"vwap":1059},"2026-02-26",28.98,29.19,-0.045,21100,{"date":1063,"open":1064,"high":880,"low":1065,"close":880,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":880},"2026-02-25",29.21,29.181,0.157,0.54,3300,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":392,"volume":1001,"transactions":9,"vwap":1072},"2026-02-24",29.040001,29.077999,0.198,{"date":1075,"open":1076,"high":1077,"low":893,"close":893,"change":1078,"percent_change":582,"volume":863,"transactions":9,"vwap":893},"2026-02-23",28.91,28.921,-0.241,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-02-20",29.030001,29.121,0.138,0.48,1400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":808,"percent_change":228,"volume":1085,"transactions":9,"vwap":1090},"2026-02-19",29.0049992,28.928,28.983,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":739,"transactions":9,"vwap":1095},"2026-02-18",29.12,29.049999,29.066999,0.127,0.44,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":249,"percent_change":289,"volume":1103,"transactions":9,"vwap":1102},"2026-02-17",28.865,28.985,28.94,2600,{"date":1105,"open":1058,"high":1106,"low":898,"close":1076,"change":1107,"percent_change":341,"volume":687,"transactions":9,"vwap":1076},"2026-02-13",29.035,-0.015,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":731,"percent_change":437,"volume":1113,"transactions":9,"vwap":1112},"2026-02-12",29.211,29.254,28.925,1800,{"date":1115,"open":1116,"high":1116,"low":1059,"close":1117,"change":1118,"percent_change":120,"volume":744,"transactions":9,"vwap":1117},"2026-02-11",29.27,29.238,0.012,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":739,"transactions":9,"vwap":1122},"2026-02-10",29.33,29.226,-0.072,-0.25,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":596,"transactions":9,"vwap":1127},"2026-02-09",29.298,0.079,0.27,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":607,"transactions":9,"vwap":1133},"2026-02-06",29.059999,29.219,0.396,1.37,{"date":1137,"open":1138,"high":1076,"low":884,"close":1139,"change":1140,"percent_change":1141,"volume":657,"transactions":9,"vwap":1139},"2026-02-05",28.9,28.823,-0.187,-0.64,{"date":1143,"open":1144,"high":1144,"low":1048,"close":1048,"change":1145,"percent_change":850,"volume":27,"transactions":9,"vwap":1048},"2026-02-04",29.07,-0.136,{"date":1147,"open":1148,"high":1149,"low":1132,"close":1149,"change":1150,"percent_change":1151,"volume":640,"transactions":9,"vwap":1149},"2026-02-03",29.11,29.146,-0.124,-0.42,{"date":1153,"open":1154,"high":1155,"low":1116,"close":1116,"change":672,"percent_change":1156,"volume":575,"transactions":9,"vwap":1116},"2026-02-02",29.28,29.315,0.22,{"date":1158,"open":1064,"high":1064,"low":1159,"close":1160,"change":1161,"percent_change":60,"volume":1162,"transactions":9,"vwap":1160},"2026-01-30",29.111,29.206,-0.044,12600,{"date":1164,"open":1071,"high":1165,"low":1071,"close":1165,"change":1166,"percent_change":639,"volume":640,"transactions":9,"vwap":1165},"2026-01-29",29.25,-0.081,{"date":1168,"open":1169,"high":1169,"low":874,"close":1170,"change":909,"percent_change":619,"volume":1171,"transactions":9,"vwap":1170},"2026-01-28",29.37,29.331,2100,{"date":1173,"open":1116,"high":1174,"low":1116,"close":1121,"change":1175,"percent_change":1176,"volume":674,"transactions":9,"vwap":1121},"2026-01-27",29.35,0.086,0.29,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":627,"transactions":9,"vwap":1181},"2026-01-26",29.24,29.26,29.244,0.108,0.37,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1118,"percent_change":120,"volume":27,"transactions":9,"vwap":1189},"2026-01-23",29.15,29.16,29.115,29.136,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":617,"percent_change":498,"volume":1171,"transactions":9,"vwap":1195},"2026-01-22",29.112,29.194,29.091999,29.124,{"date":1197,"open":1048,"high":1144,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1085,"transactions":9,"vwap":1199},"2026-01-21",28.861,29.027,0.234,0.81,{"date":1203,"open":1101,"high":1101,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":607,"transactions":9,"vwap":1204},"2026-01-20",28.793,-0.432,-1.48,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":423,"percent_change":249,"volume":525,"transactions":9,"vwap":1210},"2026-01-16",29.23,29.225,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":679,"volume":739,"transactions":9,"vwap":1214},"2026-01-15",29.292,29.215,0.053,{"date":1217,"open":1093,"high":1218,"low":1093,"close":1218,"change":1219,"percent_change":138,"volume":1085,"transactions":9,"vwap":1218},"2026-01-14",29.162,-0.107,{"date":1221,"open":1209,"high":874,"low":1222,"close":1223,"change":1224,"percent_change":543,"volume":1225,"transactions":9,"vwap":1223},"2026-01-13",29.22,29.269,-0.052,4800,{"date":1227,"open":1179,"high":1228,"low":1179,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-12",29.321,0.018,0.06,13500,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":78,"volume":590,"transactions":9,"vwap":1235},"2026-01-09",29.302,29.303,0.134,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1008,"volume":1243,"transactions":9,"vwap":1241},"2026-01-08",29.18,29.2,29.169,-0.007,13600,{"date":1245,"open":1180,"high":874,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-07",29.094999,29.176,-0.055,-0.19,6600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1084,"volume":1257,"transactions":9,"vwap":1254},"2026-01-06",29.132,29.231,29.1,0.141,4200,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-05",29.14,29.09,0.142,0.49,2300,{"date":1266,"open":1102,"high":1029,"low":1267,"close":1268,"change":1269,"percent_change":-6,"volume":1001,"transactions":9,"vwap":1268},"2026-01-02",28.935,28.948,-0.001,{"date":1271,"open":1071,"high":1071,"low":1272,"close":1272,"change":530,"percent_change":766,"volume":627,"transactions":9,"vwap":1272},"2025-12-31",28.949,{"date":1274,"open":1132,"high":1186,"low":1094,"close":1275,"change":1276,"percent_change":975,"volume":575,"transactions":9,"vwap":1275},"2025-12-30",29.089001,-0.011,{"date":1278,"open":1279,"high":1255,"low":1279,"close":1255,"change":1280,"percent_change":1249,"volume":607,"transactions":9,"vwap":1255},"2025-12-29",29.065001,-0.054,{"date":1282,"open":1240,"high":1064,"low":1255,"close":1283,"change":1276,"percent_change":975,"volume":1284,"transactions":9,"vwap":1283},"2025-12-26",29.154,6000,{"date":1286,"open":1187,"high":1287,"low":1187,"close":1287,"change":923,"percent_change":1288,"volume":1001,"transactions":9,"vwap":1287},"2025-12-24",29.165,0.28,{"date":1290,"open":1088,"high":1047,"low":1088,"close":1047,"change":1175,"percent_change":1291,"volume":744,"transactions":9,"vwap":1047},"2025-12-23",0.3,{"date":1293,"open":1294,"high":1071,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-12-22",28.911,28.999,0.119,0.41,6500,{"date":1300,"open":1301,"high":1301,"low":893,"close":893,"change":1019,"percent_change":1020,"volume":596,"transactions":9,"vwap":893},"2025-12-19",28.885,{"date":1303,"open":1304,"high":1040,"low":1304,"close":1305,"change":1306,"percent_change":828,"volume":1307,"transactions":9,"vwap":1305},"2025-12-18",28.72,28.728,0.208,2500,{"date":1309,"open":1310,"high":1311,"low":978,"close":978,"change":1312,"percent_change":1313,"volume":936,"transactions":9,"vwap":978},"2025-12-17",28.629,28.66,-0.31,-1.08,{"date":1315,"open":1316,"high":1316,"low":897,"close":889,"change":1317,"percent_change":563,"volume":1318,"transactions":9,"vwap":889},"2025-12-16",28.845,-0.033,8000,{"date":1320,"open":893,"high":1076,"low":1004,"close":1321,"change":1322,"percent_change":923,"volume":1103,"transactions":9,"vwap":1321},"2025-12-15",28.863,0.023,{"date":1324,"open":1004,"high":1325,"low":1004,"close":1325,"change":1326,"percent_change":1327,"volume":871,"transactions":9,"vwap":1325},"2025-12-12",28.84,-0.271,-0.93,{"date":1329,"open":1046,"high":1330,"low":1046,"close":1159,"change":87,"percent_change":41,"volume":640,"transactions":9,"vwap":1159},"2025-12-11",29.119,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":985,"percent_change":1084,"volume":863,"transactions":9,"vwap":1335},"2025-12-10",28.891,29.098,29.091,{"date":1337,"open":1338,"high":1338,"low":1041,"close":1339,"change":619,"percent_change":619,"volume":1340,"transactions":9,"vwap":1339},"2025-12-09",28.992,28.951,4700,{"date":1342,"open":1048,"high":1048,"low":1343,"close":1339,"change":1344,"percent_change":463,"volume":788,"transactions":9,"vwap":1339},"2025-12-08",28.93,-0.079,{"date":1346,"open":1132,"high":1144,"low":1048,"close":1081,"change":120,"percent_change":985,"volume":1284,"transactions":9,"vwap":1081},"2025-12-05",{"date":1348,"open":1349,"high":80,"low":1343,"close":1350,"change":573,"percent_change":531,"volume":856,"transactions":9,"vwap":1350},"2025-12-04",28.962,28.99,{"date":1352,"open":1353,"high":1093,"low":1353,"close":1093,"change":1354,"percent_change":455,"volume":1355,"transactions":9,"vwap":1093},"2025-12-03",28.89,0.201,7900,{"date":1357,"open":80,"high":80,"low":1138,"close":1358,"change":1359,"percent_change":673,"volume":1340,"transactions":9,"vwap":1358},"2025-12-02",28.919,0.058,{"date":1361,"open":1362,"high":1138,"low":1362,"close":1198,"change":1363,"percent_change":187,"volume":1364,"transactions":9,"vwap":1198},"2025-12-01",28.853,-0.159,8800,{"date":1366,"open":1011,"high":1035,"low":1041,"close":1035,"change":1367,"percent_change":213,"volume":1307,"transactions":9,"vwap":1035},"2025-11-28",0.125,{"date":1369,"open":1370,"high":1011,"low":1370,"close":1371,"change":1096,"percent_change":1097,"volume":583,"transactions":9,"vwap":1371},"2025-11-26",28.87,28.895,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":78,"volume":27,"transactions":9,"vwap":1375},"2025-11-25",28.63,28.768,0.131,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1257,"transactions":9,"vwap":1380},"2025-11-24",28.45,28.637,0.334,1.18,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1340,"transactions":9,"vwap":1387},"2025-11-21",28.17,28.47,28.303,0.168,0.6,{"date":1391,"open":1030,"high":1030,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1340,"transactions":9,"vwap":1393},"2025-11-20",28.080999,28.135,-0.284,-1,{"date":1397,"open":1398,"high":1398,"low":920,"close":1399,"change":755,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-11-19",28.495,28.419,0.17,7300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":958,"change":1407,"percent_change":138,"volume":1408,"transactions":9,"vwap":958},"2025-11-18",28.342,28.46,28.231,-0.104,34200,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1043,"transactions":9,"vwap":1412},"2025-11-17",28.681,28.474,-0.192,-0.67,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":423,"volume":709,"transactions":9,"vwap":1420},"2025-11-14",28.65,28.716,28.631,28.666,0.003,{"date":1423,"open":1350,"high":1350,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":809,"transactions":9,"vwap":1424},"2025-11-13",28.663,-0.359,-1.24,{"date":1428,"open":1048,"high":1429,"low":1029,"close":1430,"change":1431,"percent_change":431,"volume":1284,"transactions":9,"vwap":1430},"2025-11-12",29.048,29.021999,-0.008,{"date":1433,"open":1011,"high":1081,"low":898,"close":1081,"change":1434,"percent_change":1156,"volume":1435,"transactions":9,"vwap":1081},"2025-11-11",0.065,3400,{"date":1437,"open":1138,"high":1064,"low":1438,"close":1439,"change":272,"percent_change":400,"volume":1103,"transactions":9,"vwap":1439},"2025-11-10",28.848,28.965,{"date":1441,"open":993,"high":1442,"low":1443,"close":1444,"change":1026,"percent_change":362,"volume":877,"transactions":9,"vwap":1444},"2025-11-07",28.64,28.4,28.615,{"date":1446,"open":1447,"high":1004,"low":1448,"close":900,"change":1449,"percent_change":720,"volume":709,"transactions":9,"vwap":900},"2025-11-06",28.812,28.6,-0.128,{"date":1451,"open":1138,"high":1011,"low":1452,"close":1452,"change":1453,"percent_change":1400,"volume":1454,"transactions":9,"vwap":1452},"2025-11-05",28.838,0.048,39100,{"date":1456,"open":893,"high":1048,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-11-04",28.79,-0.255,-0.88,22600,{"date":1462,"open":1165,"high":1165,"low":1052,"close":1463,"change":1434,"percent_change":1156,"volume":1464,"transactions":9,"vwap":1463},"2025-11-03",29.045,85600,{"date":1466,"open":1467,"high":1261,"low":898,"close":1058,"change":1468,"percent_change":272,"volume":1469,"transactions":9,"vwap":1058},"2025-10-31",29.075001,0.102,25700,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":172,"volume":1257,"transactions":9,"vwap":1473},"2025-10-30",29.082001,28.878,-0.279,{"date":1476,"open":1214,"high":1214,"low":1477,"close":1477,"change":1478,"percent_change":50,"volume":744,"transactions":9,"vwap":1477},"2025-10-29",29.157,-0.026,{"date":1480,"open":1330,"high":1165,"low":1330,"close":1481,"change":1482,"percent_change":120,"volume":750,"transactions":9,"vwap":1481},"2025-10-28",29.183,0.013,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1284,"transactions":9,"vwap":1486},"2025-10-27",28.991,29.17,0.412,1.43,{"date":1490,"open":1491,"high":1492,"low":892,"close":1493,"change":1494,"percent_change":1495,"volume":703,"transactions":9,"vwap":1493},"2025-10-24",28.76,28.791,28.758,0.258,0.91,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1019,"percent_change":1067,"volume":739,"transactions":9,"vwap":1500},"2025-10-23",28.416,28.53,28.5,{"date":1502,"open":1503,"high":1503,"low":1406,"close":1504,"change":1505,"percent_change":296,"volume":627,"transactions":9,"vwap":1504},"2025-10-22",28.435,28.348,-0.188,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":923,"volume":739,"transactions":9,"vwap":1509},"2025-10-21",28.535,28.536,0.022,{"date":1512,"open":1513,"high":1499,"low":1514,"close":1514,"change":1515,"percent_change":26,"volume":739,"transactions":9,"vwap":1514},"2025-10-20",28.524,28.514,0.281,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1020,"volume":590,"transactions":9,"vwap":1518},"2025-10-17",28.233,0.15,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":479,"volume":687,"transactions":9,"vwap":1524},"2025-10-16",28.23,28.017,28.083,-0.144,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1262,"percent_change":513,"volume":596,"transactions":9,"vwap":1529},"2025-10-15",28.205,28.227,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1026,"percent_change":1536,"volume":1171,"transactions":9,"vwap":1535},"2025-10-14",28.02,28.155,27.97,28.084999,-0.34,{"date":1538,"open":1385,"high":1539,"low":1540,"close":1539,"change":1487,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-10-13",28.18,28.13,1.48,2000,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":590,"transactions":9,"vwap":1545},"2025-10-10",27.768,-0.748,-2.62,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1312,"volume":739,"transactions":9,"vwap":1551},"2025-10-09",28.534,28.516,-0.089,{"date":1554,"open":978,"high":998,"low":978,"close":998,"change":1555,"percent_change":1389,"volume":687,"transactions":9,"vwap":998},"2025-10-08",0.172,{"date":1557,"open":978,"high":978,"low":1558,"close":1558,"change":1559,"percent_change":720,"volume":1560,"transactions":9,"vwap":1558},"2025-10-07",28.433,-0.126,16100,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":985,"volume":607,"transactions":9,"vwap":1563},"2025-10-06",28.559,0.039,{"date":1566,"open":1567,"high":1567,"low":1386,"close":978,"change":1568,"percent_change":415,"volume":1569,"transactions":9,"vwap":978},"2025-10-03",28.585,0.075,5200,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":87,"volume":590,"transactions":9,"vwap":1573},"2025-10-02",28.43,28.445,0.005,{"date":1576,"open":1017,"high":1017,"low":1017,"close":1017,"change":1577,"percent_change":78,"volume":596,"transactions":9,"vwap":1017},"2025-10-01",0.129,{"date":1579,"open":908,"high":1580,"low":908,"close":1580,"change":1468,"percent_change":1581,"volume":687,"transactions":9,"vwap":1580},"2025-09-30",28.311,0.36,{"date":1583,"open":1522,"high":1522,"low":1540,"close":1584,"change":1585,"percent_change":1156,"volume":1586,"transactions":9,"vwap":1584},"2025-09-29",28.209,0.061,27500,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1389,"volume":590,"transactions":9,"vwap":1589},"2025-09-26",28.148,0.167,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":750,"transactions":9,"vwap":1595},"2025-09-25",27.94,27.99,27.981,-0.149,-0.53,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1540,"change":975,"percent_change":530,"volume":744,"transactions":9,"vwap":1540},"2025-09-24",28.202,28.040001,{"date":1603,"open":1399,"high":1399,"low":1385,"close":1385,"change":1604,"percent_change":1605,"volume":877,"transactions":9,"vwap":1385},"2025-09-23",-0.216,-0.76,{"date":1607,"open":951,"high":1608,"low":951,"close":1608,"change":955,"percent_change":362,"volume":525,"transactions":9,"vwap":1608},"2025-09-22",28.386,{"date":1610,"open":1611,"high":1612,"low":1540,"close":1612,"change":625,"percent_change":902,"volume":27,"transactions":9,"vwap":1612},"2025-09-19",28.186,28.48,{"date":1614,"open":1539,"high":1539,"low":1615,"close":1615,"change":1616,"percent_change":1263,"volume":703,"transactions":9,"vwap":1615},"2025-09-18",28.126,0.137,{"date":1618,"open":942,"high":1619,"low":1620,"close":1621,"change":855,"percent_change":546,"volume":1307,"transactions":9,"vwap":1621},"2025-09-17",28.030001,27.84,27.989,{"date":1623,"open":1594,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":431,"volume":1085,"transactions":9,"vwap":1624},"2025-09-16",28.011,27.985,-0.009,{"date":1628,"open":1629,"high":1630,"low":1534,"close":1532,"change":1631,"percent_change":1632,"volume":871,"transactions":9,"vwap":1532},"2025-09-15",27.991,28.049999,0.095,0.34,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":104,"percent_change":975,"volume":863,"transactions":9,"vwap":1638},"2025-09-12",27.91,27.938,27.86,27.925,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":1645,"volume":703,"transactions":9,"vwap":1642},"2025-09-11",27.89,27.935,27.85,0.229,0.83,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1568,"percent_change":1129,"volume":1652,"transactions":9,"vwap":1651},"2025-09-10",27.73,27.75,27.561,27.706,39800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1656,"change":1658,"percent_change":1291,"volume":744,"transactions":9,"vwap":1656},"2025-09-09",27.54,27.631,27.52,0.082,{"date":1660,"open":1655,"high":1661,"low":1655,"close":1661,"change":1662,"percent_change":1129,"volume":590,"transactions":9,"vwap":1661},"2025-09-08",27.549,0.073,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":814,"percent_change":1669,"volume":788,"transactions":9,"vwap":1668},"2025-09-05",27.41,27.49,27.401,27.476,-0.32,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":827,"percent_change":1675,"volume":657,"transactions":9,"vwap":1674},"2025-09-04",27.34,27.58,27.563,0.8,{"date":1677,"open":1665,"high":1665,"low":1678,"close":1679,"change":1680,"percent_change":1297,"volume":863,"transactions":9,"vwap":1679},"2025-09-03",27.22,27.345,0.111,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":1687,"volume":703,"transactions":9,"vwap":1684},"2025-09-02",27.11,27.234,27.049999,-0.166,-0.61,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":221,"volume":1001,"transactions":9,"vwap":1691},"2025-08-29",27.379,27.4,27.36,-0.195,{"date":1695,"open":1696,"high":1697,"low":1666,"close":1698,"change":1699,"percent_change":618,"volume":1700,"transactions":9,"vwap":1698},"2025-08-28",27.491,27.61,27.595,0.088,5300,{"date":1702,"open":1657,"high":1657,"low":1703,"close":1704,"change":1662,"percent_change":1129,"volume":744,"transactions":9,"vwap":1704},"2025-08-27",27.47,27.507,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1632,"volume":575,"transactions":9,"vwap":1708},"2025-08-26",27.3,27.434,0.094,{"date":1711,"open":1712,"high":1691,"low":1672,"close":1672,"change":1713,"percent_change":1669,"volume":640,"transactions":9,"vwap":1672},"2025-08-25",27.39,-0.088,{"date":1715,"open":1665,"high":1666,"low":1665,"close":1716,"change":625,"percent_change":1717,"volume":863,"transactions":9,"vwap":1716},"2025-08-22",27.428,1.31,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":304,"volume":863,"transactions":9,"vwap":1723},"2025-08-21",27.07,27.13,27.030001,27.073999,-0.102,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1054,"volume":1171,"transactions":9,"vwap":1730},"2025-08-20",27.01,27.2,26.98,27.176,-0.046,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":719,"percent_change":1737,"volume":1113,"transactions":9,"vwap":1736},"2025-08-19",27.33,27.21,27.222,-0.49,{"date":1739,"open":1692,"high":1712,"low":1740,"close":1741,"change":1731,"percent_change":1054,"volume":1435,"transactions":9,"vwap":1741},"2025-08-18",27.32,27.357,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1280,"percent_change":1747,"volume":627,"transactions":9,"vwap":1746},"2025-08-15",27.45,27.38,27.403,-0.2,{"date":1749,"open":1750,"high":1751,"low":1745,"close":1752,"change":1007,"percent_change":1008,"volume":1001,"transactions":9,"vwap":1752},"2025-08-14",27.432,27.5,27.457,{"date":1754,"open":1665,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":498,"volume":744,"transactions":9,"vwap":1755},"2025-08-13",27.463,27.318,0.089,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":863,"transactions":9,"vwap":1762},"2025-08-12",27.249,27.382,27.374,0.286,1.06,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1123,"percent_change":463,"volume":1770,"transactions":9,"vwap":1769},"2025-08-11",27.12,27.18,27.087999,6400,{"date":1772,"open":1773,"high":1678,"low":1774,"close":1773,"change":1073,"percent_change":828,"volume":1171,"transactions":9,"vwap":1773},"2025-08-08",27.16,27.137,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":369,"percent_change":543,"volume":1435,"transactions":9,"vwap":1779},"2025-08-07",27.059999,26.95,26.962,{"date":1781,"open":1782,"high":1727,"low":1783,"close":1727,"change":886,"percent_change":1784,"volume":525,"transactions":9,"vwap":1727},"2025-08-06",26.935,26.91,0.59,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":304,"volume":1791,"transactions":9,"vwap":1789},"2025-08-05",27.02,26.79,26.852,-0.103,9200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1797,"percent_change":1798,"volume":1085,"transactions":9,"vwap":1795},"2025-08-04",26.89,26.955,26.881,0.293,1.1,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":863,"transactions":9,"vwap":1803},"2025-08-01",26.69,26.61,26.662,-0.329,-1.22,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1312,"volume":703,"transactions":9,"vwap":1809},"2025-07-31",27.31,26.991,-0.085,{"date":1812,"open":1813,"high":1735,"low":1727,"close":1814,"change":1815,"percent_change":1054,"volume":1001,"transactions":9,"vwap":1814},"2025-07-30",27.1,27.076,-0.047,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1224,"percent_change":1249,"volume":863,"transactions":9,"vwap":1819},"2025-07-29",27.215,27.123,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":855,"percent_change":546,"volume":744,"transactions":9,"vwap":1824},"2025-07-28",27.26,27.158,27.175,{"date":1826,"open":1773,"high":1827,"low":1828,"close":1827,"change":1128,"percent_change":1176,"volume":1264,"transactions":9,"vwap":1827},"2025-07-25",27.197,27.14,{"date":1830,"open":1777,"high":1768,"low":1777,"close":1831,"change":1832,"percent_change":255,"volume":27,"transactions":9,"vwap":1831},"2025-07-24",27.118,0.044,{"date":1834,"open":1835,"high":1723,"low":1835,"close":1723,"change":1836,"percent_change":241,"volume":703,"transactions":9,"vwap":1723},"2025-07-23",26.949,0.148,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1840,"change":1229,"percent_change":41,"volume":627,"transactions":9,"vwap":1840},"2025-07-22",26.912,26.926,26.87,{"date":1843,"open":1844,"high":1722,"low":1845,"close":1845,"change":1846,"percent_change":271,"volume":1307,"transactions":9,"vwap":1845},"2025-07-21",26.97,26.908,0.029,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":104,"percent_change":975,"volume":607,"transactions":9,"vwap":1850},"2025-07-18",26.82,26.879,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":78,"volume":1171,"transactions":9,"vwap":1855},"2025-07-17",26.83,26.92,26.889,0.124,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":916,"percent_change":1863,"volume":1700,"transactions":9,"vwap":1862},"2025-07-16",26.682,26.78,26.58,26.765,0.19,{"date":1865,"open":1788,"high":1788,"low":1801,"close":1866,"change":1219,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-07-15",26.713,-0.4,2200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1849,"change":1874,"percent_change":415,"volume":1875,"transactions":9,"vwap":1849},"2025-07-14",26.76,26.88,26.75,0.069,465000,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":980,"volume":627,"transactions":9,"vwap":1880},"2025-07-11",26.8,26.74,26.751,-0.062,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1359,"percent_change":1156,"volume":1888,"transactions":9,"vwap":1887},"2025-07-10",26.77,26.86,26.7,26.813,3700,{"date":1890,"open":1891,"high":1884,"low":1892,"close":1893,"change":701,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-09",26.71,26.65,26.755,0.45,7200,{"date":1897,"open":1898,"high":1801,"low":1899,"close":1900,"change":1901,"percent_change":50,"volume":1868,"transactions":9,"vwap":1900},"2025-07-08",26.68,26.62,26.635,-0.023,{"date":1903,"open":1788,"high":1788,"low":1802,"close":1904,"change":1905,"percent_change":296,"volume":788,"transactions":9,"vwap":1904},"2025-07-07",26.658,-0.176,{"date":1907,"open":1841,"high":1841,"low":1908,"close":1908,"change":1909,"percent_change":843,"volume":744,"transactions":9,"vwap":1908},"2025-07-03",26.834,0.191,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":618,"volume":1113,"transactions":9,"vwap":1914},"2025-07-02",26.595,26.66,26.643,0.085,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":446,"volume":575,"transactions":9,"vwap":1921},"2025-07-01",26.478,26.6,26.47,26.558,-0.017,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1096,"percent_change":1084,"volume":744,"transactions":9,"vwap":1926},"2025-06-30",26.56,26.575,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":272,"volume":525,"transactions":9,"vwap":1931},"2025-06-27",26.23,26.52,26.448,0.093,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":696,"percent_change":843,"volume":1001,"transactions":9,"vwap":1937},"2025-06-26",26.224,26.37,26.355,{"date":1939,"open":1940,"high":1929,"low":1941,"close":1942,"change":1431,"percent_change":431,"volume":1868,"transactions":9,"vwap":1942},"2025-06-25",26.17,26.14,26.167,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1306,"percent_change":1675,"volume":744,"transactions":9,"vwap":1946},"2025-06-24",26.146,26.175,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":744,"transactions":9,"vwap":1950},"2025-06-23",25.76,25.967,0.171,0.66,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":530,"volume":1868,"transactions":9,"vwap":1956},"2025-06-20",25.92,25.796,-0.036,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":855,"percent_change":50,"volume":1963,"transactions":9,"vwap":1962},"2025-06-18",25.96,25.83,25.832,8300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1113,"transactions":9,"vwap":1968},"2025-06-17",25.945,25.97,25.854,-0.147,-0.57,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":392,"volume":1085,"transactions":9,"vwap":1974},"2025-06-16",26.11,26.00099945,0.179,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-06-13",25.99,25.822,-0.196,-0.75,672000,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1176,"volume":619,"transactions":9,"vwap":1985},"2025-06-12",26.018,0.074,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1248,"percent_change":1991,"volume":514,"transactions":9,"vwap":1990},"2025-06-11",26.07,25.944,-0.21,{"date":1993,"open":1978,"high":1994,"low":1978,"close":1994,"change":1915,"percent_change":498,"volume":514,"transactions":9,"vwap":1994},"2025-06-10",25.999,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1008,"volume":514,"transactions":9,"vwap":1997},"2025-06-09",25.914,-0.004,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":1201,"volume":520,"transactions":9,"vwap":2003},"2025-06-06",25.91,25.93,25.918,0.207,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1151,"volume":532,"transactions":9,"vwap":2008},"2025-06-05",25.82,25.711,-0.109,{"date":2011,"open":2012,"high":2012,"low":2007,"close":2007,"change":2013,"percent_change":249,"volume":514,"transactions":9,"vwap":2007},"2025-06-04",25.87,0.008,{"date":2015,"open":1949,"high":2016,"low":1949,"close":2017,"change":2018,"percent_change":1297,"volume":27,"transactions":9,"vwap":2017},"2025-06-03",25.814,25.812,0.105,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":985,"volume":520,"transactions":9,"vwap":2022},"2025-06-02",25.67,25.707,0.037,{"date":2025,"open":2026,"high":2021,"low":2026,"close":2021,"change":2027,"percent_change":271,"volume":514,"transactions":9,"vwap":2021},"2025-05-30",25.615,0.028,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1874,"percent_change":1129,"volume":619,"transactions":9,"vwap":2030},"2025-05-29",25.642,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":725,"percent_change":2036,"volume":1113,"transactions":9,"vwap":2035},"2025-05-28",25.64,25.65,25.573,-0.36,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1103,"transactions":9,"vwap":2040},"2025-05-27",25.58,25.665,0.312,1.23,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":1724,"percent_change":1867,"volume":619,"transactions":9,"vwap":2045},"2025-05-23",25.353,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":341,"volume":607,"transactions":9,"vwap":2050},"2025-05-22",25.53,25.56,25.455,-0.014,{"date":2053,"open":1949,"high":1949,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":1542,"transactions":9,"vwap":2054},"2025-05-21",25.469,-0.266,-1.03,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":639,"volume":514,"transactions":9,"vwap":2059},"2025-05-20",25.735,-0.071,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":249,"percent_change":701,"volume":514,"transactions":9,"vwap":2063},"2025-05-19",25.806,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":1236,"percent_change":743,"volume":514,"transactions":9,"vwap":2066},"2025-05-16",25.776,{"date":2068,"open":2021,"high":2021,"low":2030,"close":2030,"change":2069,"percent_change":2070,"volume":520,"transactions":9,"vwap":2030},"2025-05-15",0.054,0.21,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":1846,"percent_change":271,"volume":514,"transactions":9,"vwap":2073},"2025-05-14",25.588,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":985,"percent_change":241,"volume":619,"transactions":9,"vwap":2076},"2025-05-13",25.559,{"date":2078,"open":2048,"high":2048,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":739,"transactions":9,"vwap":2080},"2025-05-12",25.379,25.419,0.432,1.73,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":1922,"percent_change":262,"volume":514,"transactions":9,"vwap":2085},"2025-05-09",24.987,{"date":2087,"open":97,"high":2088,"low":97,"close":2089,"change":289,"percent_change":2090,"volume":520,"transactions":9,"vwap":2089},"2025-05-08",25.07,25.0039997,0.4,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2023,"percent_change":1519,"volume":514,"transactions":9,"vwap":2094},"2025-05-07",24.83,24.904,{"date":2096,"open":2097,"high":2097,"low":2093,"close":2098,"change":725,"percent_change":138,"volume":520,"transactions":9,"vwap":2098},"2025-05-06",24.87,24.867,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":638,"percent_change":1536,"volume":514,"transactions":9,"vwap":2101},"2025-05-05",24.959,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":1073,"percent_change":1675,"volume":619,"transactions":9,"vwap":2104},"2025-05-02",25.045,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1175,"percent_change":272,"volume":520,"transactions":9,"vwap":2107},"2025-05-01",24.847,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":1564,"percent_change":255,"volume":532,"transactions":9,"vwap":2111},"2025-04-30",24.51,24.761,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":1288,"volume":514,"transactions":9,"vwap":2114},"2025-04-29",24.722,0.068,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":271,"volume":532,"transactions":9,"vwap":2119},"2025-04-28",24.54,24.654,0.026,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":1709,"percent_change":2125,"volume":590,"transactions":9,"vwap":2124},"2025-04-25",24.6,24.628,0.38,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":595,"volume":739,"transactions":9,"vwap":2130},"2025-04-24",24.55,24.52,24.534,0.219,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":1306,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-04-23",24.45,24.26,24.315,0.86,7700,{"date":33,"open":29,"high":2140,"low":29,"close":2140,"change":2141,"percent_change":163,"volume":514,"transactions":9,"vwap":2140},24.107,0.057,{"status":2143,"indices":2144,"watchlist":2183,"sectors":2205,"benchmarks":2251},"success",[2145,2152,2159,2165,2172,2178],{"symbol":2146,"name":2147,"price":2148,"change":2149,"pct_change":1952,"is_up":11,"sparkline":2150,"date":2151},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":2153,"name":2154,"price":2155,"change":2156,"pct_change":2157,"is_up":11,"sparkline":2158,"date":2151},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2160,"name":2161,"price":2162,"change":2163,"pct_change":679,"is_up":11,"sparkline":2164,"date":2151},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2166,"name":2167,"price":2168,"change":2169,"pct_change":2170,"is_up":11,"sparkline":2171,"date":2151},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2173,"name":2174,"price":2175,"change":2176,"pct_change":1952,"is_up":11,"sparkline":2177,"date":2151},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2179,"name":2180,"price":2181,"change":2070,"pct_change":1135,"is_up":11,"sparkline":2182,"date":2151},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2184,2191,2198],{"symbol":2185,"name":2186,"price":2187,"change":2188,"pct_change":2189,"is_up":11,"sparkline":2190,"date":2151},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2192,"name":2193,"price":2194,"change":981,"pct_change":2195,"is_up":2196,"sparkline":2197,"date":2151},"AAPL","Apple Inc",332.89,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2199,"name":2200,"price":2201,"change":2202,"pct_change":2203,"is_up":11,"sparkline":2204,"date":2151},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2206,2210,2214,2218,2222,2226,2231,2235,2239,2243,2247],{"name":2207,"etf":2208,"change":352,"price":2209,"is_up":11},"Technology","XLK",200.93,{"name":2211,"etf":2212,"change":828,"price":2213,"is_up":11},"Financials","XLF",53.88,{"name":2215,"etf":2216,"change":843,"price":2217,"is_up":11},"Healthcare","XLV",167.37,{"name":2219,"etf":2220,"change":272,"price":2221,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2223,"etf":2224,"change":519,"price":2225,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2227,"etf":2228,"change":2229,"price":2230,"is_up":11},"Energy","XLE",0.99,63.44,{"name":2232,"etf":2233,"change":870,"price":2234,"is_up":11},"Industrials","XLI",170.1,{"name":2236,"etf":2237,"change":1717,"price":2238,"is_up":11},"Materials","XLB",49.5,{"name":2240,"etf":2241,"change":1536,"price":2242,"is_up":2196},"Real Estate","XLRE",40.67,{"name":2244,"etf":2245,"change":272,"price":2246,"is_up":11},"Utilities","XLU",39.97,{"name":2248,"etf":2249,"change":626,"price":2250,"is_up":11},"Comm Services","XLC",111.61,[2252,2256,2261,2265],{"ticker":2253,"name":2254,"price":2255,"change":963,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2257,"name":2258,"price":2259,"change":2260,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2262,"name":2263,"price":2264,"change":673,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2266,"name":2267,"price":2268,"change":1952,"is_up":11},"IWM","iShares Russell 2000",283.39]