[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVBW":3,"stock-historical-NVBW":23,"homepage-market-summary":2017},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVBW","2026-10-05",{"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 Buffer20 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":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},36.72,36.7556,36.6802,0.0398,0.11,917.189606,32.83,11031.552659912351,99.1,984,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":33},365,1,1000,{"period_high":14,"period_low":28,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},29.992,10110,3690319.717638,22.18,"2025-04-23",[34,37,47,57,66,75,86,95,104,113,121,129,138,147,158,166,173,183,192,199,206,214,221,229,238,245,253,261,269,277,281,288,295,303,308,315,321,330,336,341,349,356,359,365,375,382,391,399,409,417,424,432,440,445,455,461,469,474,481,485,492,496,501,508,514,520,526,531,536,542,549,554,562,569,574,581,585,588,596,601,608,614,619,624,630,635,640,644,647,651,656,660,662,667,670,678,684,689,695,699,704,710,715,720,726,733,741,748,755,764,768,774,778,785,792,797,801,806,811,816,821,828,833,839,846,853,859,864,870,878,885,890,896,901,907,914,920,926,932,938,946,953,960,967,971,977,983,989,995,999,1005,1010,1014,1019,1024,1030,1034,1040,1044,1049,1054,1059,1064,1071,1076,1081,1085,1090,1096,1102,1108,1112,1116,1120,1122,1127,1132,1134,1141,1147,1151,1155,1159,1162,1166,1171,1175,1178,1183,1188,1194,1199,1203,1208,1211,1213,1216,1218,1223,1229,1235,1240,1243,1249,1254,1259,1265,1269,1274,1278,1282,1285,1291,1296,1299,1304,1310,1315,1320,1327,1335,1340,1347,1353,1356,1361,1367,1372,1377,1381,1386,1391,1395,1400,1403,1407,1410,1415,1419,1421,1425,1429,1434,1438,1442,1447,1451,1456,1459,1462,1466,1470,1472,1475,1478,1482,1485,1489,1494,1496,1499,1502,1507,1509,1512,1517,1523,1527,1529,1534,1540,1544,1548,1554,1560,1566,1571,1576,1581,1585,1589,1593,1599,1604,1608,1613,1617,1623,1627,1631,1635,1639,1645,1649,1653,1660,1665,1670,1673,1676,1680,1683,1687,1691,1697,1702,1707,1713,1720,1725,1731,1736,1739,1742,1748,1753,1758,1762,1768,1772,1779,1783,1790,1794,1800,1805,1810,1816,1823,1829,1835,1838,1843,1847,1850,1856,1860,1866,1871,1877,1882,1887,1893,1899,1904,1910,1913,1918,1924,1928,1932,1937,1942,1947,1951,1956,1964,1971,1977,1983,1989,1996,2002,2007,2013],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},27,36.7447,{"date":38,"open":39,"high":40,"low":41,"close":15,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-02",36.67,36.69,36.64,0.0931,0.25,4932.1265,36,36.676,{"date":48,"open":49,"high":50,"low":51,"close":50,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",36.49,36.5871,36.46,0.0721,0.2,7330.1265,56,36.5224,{"date":58,"open":49,"high":59,"low":49,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",36.635,36.515,-0.0452,-0.12,8720.3209,77,36.6033,{"date":67,"open":68,"high":69,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",36.51,36.5602,-0.02,-0.05,1967.344645,25,36.5356,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",36.62,36.6299,36.53,36.5802,-0.0741,-0.2,9930.3209,54,36.5622,{"date":87,"open":88,"high":89,"low":90,"close":89,"change":91,"percent_change":92,"volume":93,"transactions":73,"vwap":94},"2026-09-25",36.61,36.6543,36.605,0.0823,0.23,1424.335084,36.6213,{"date":96,"open":97,"high":98,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",36.54,36.572,0.0019,0.01,1166.3211,20,36.5661,{"date":105,"open":41,"high":41,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",36.56,36.5701,-0.0849,-0.23,2833.3209,40,36.5831,{"date":114,"open":115,"high":116,"low":77,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":111,"vwap":120},"2026-09-22",36.63,36.655,0.045,0.12,4954.3209,36.6451,{"date":122,"open":106,"high":88,"low":123,"close":88,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",36.55,0.1549,0.42,4590.3209,44,36.5954,{"date":130,"open":131,"high":132,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",36.37,36.4551,0.0199,0.05,1137.3209,30,36.3896,{"date":139,"open":140,"high":141,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",36.35,36.4352,0.2199,0.61,3199.3209,19,36.3564,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",36.32,36.33,36.145,36.2153,-0.0698,-0.19,16318.3209,68,36.3079,{"date":159,"open":160,"high":161,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":127,"vwap":165},"2026-09-15",36.22,36.2851,-0.0794,-0.22,5522.3209,36.2675,{"date":167,"open":168,"high":168,"low":168,"close":168,"change":169,"percent_change":62,"volume":170,"transactions":171,"vwap":172},"2026-09-14",36.3645,-0.045,32,16,36.31,{"date":174,"open":175,"high":176,"low":175,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-11",36.39,36.43,36.4095,0.1594,0.44,2795,39,36.4036,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":163,"volume":190,"transactions":35,"vwap":191},"2026-09-10",36.27,36.275,36.24,36.2501,-0.0799,1934,36.2587,{"date":193,"open":150,"high":150,"low":150,"close":150,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-09",-0.065,-0.18,9,8,36.3458,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":196,"vwap":205},"2026-09-08",36.395,-0.06,-0.16,9.487814,36.4184,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":196,"vwap":213},"2026-09-04",36.475,36.455,-0.025,-0.07,169,36.4745,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":118,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-03",36.48,0.33,26.006306,11,36.4664,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":92,"volume":227,"transactions":145,"vwap":228},"2026-09-02",36.2605,36.365,36.36,0.0845,7452,36.3239,{"date":230,"open":149,"high":140,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-01",36.25,36.2755,-0.1193,-0.33,10185,76,36.2929,{"date":239,"open":224,"high":240,"low":225,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":102,"vwap":244},"2026-08-31",36.3948,0.0014,0,724,36.3635,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-28",36.3934,0.0082,0.02,200,17,36.3623,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":92,"volume":258,"transactions":259,"vwap":260},"2026-08-27",36.16,36.3852,0.0852,1462.861,26,36.2328,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":102,"vwap":268},"2026-08-26",36.26,36.3,0.015,0.04,774,36.2768,{"date":270,"open":231,"high":271,"low":231,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-25",36.285,0.03,0.08,558,14,36.2785,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":70,"percent_change":202,"volume":196,"transactions":197,"vwap":280},"2026-08-24",36.255,36.2365,{"date":282,"open":263,"high":186,"low":231,"close":186,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-21",0.0595,0.16,1467,21,36.2571,{"date":289,"open":279,"high":279,"low":290,"close":290,"change":291,"percent_change":109,"volume":292,"transactions":293,"vwap":294},"2026-08-20",36.2155,-0.0846,1096,13,36.253,{"date":296,"open":297,"high":149,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":145,"vwap":302},"2026-08-19",36.19,36.3001,0.0501,0.14,753,36.2945,{"date":304,"open":231,"high":231,"low":231,"close":231,"change":71,"percent_change":305,"volume":306,"transactions":219,"vwap":307},"2026-08-18",-0.14,138.047096,36.2496,{"date":309,"open":172,"high":310,"low":264,"close":264,"change":311,"percent_change":312,"volume":313,"transactions":171,"vwap":314},"2026-08-17",36.3694,-0.04,-0.11,807,36.3416,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":117,"percent_change":118,"volume":318,"transactions":319,"vwap":320},"2026-08-14",36.34,30.319,12,36.343,{"date":322,"open":264,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":35,"vwap":329},"2026-08-13",36.315,36.29,36.295,0.035,0.1,2274.202,36.2976,{"date":331,"open":263,"high":263,"low":332,"close":263,"change":333,"percent_change":118,"volume":334,"transactions":319,"vwap":335},"2026-08-12",36.231,0.0449,975,36.2468,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":311,"volume":84,"transactions":319,"vwap":340},"2026-08-11",36.2151,-0.0149,36.2182,{"date":342,"open":343,"high":343,"low":160,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":286,"vwap":348},"2026-08-10",36.265,36.23,-0.005,-0.01,2902.490374,36.2568,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":197,"transactions":354,"vwap":355},"2026-08-07",36.235,0.065,0.18,7,36.2275,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":242,"percent_change":242,"volume":197,"transactions":354,"vwap":297},"2026-08-06",36.17,{"date":360,"open":361,"high":358,"low":361,"close":358,"change":362,"percent_change":249,"volume":363,"transactions":293,"vwap":364},"2026-08-05",36.08,0.0066,1058,36.1412,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-04",36.07,36.18,36.1634,0.1634,0.45,4165,18,36.0902,{"date":376,"open":377,"high":378,"low":377,"close":45,"change":379,"percent_change":380,"volume":381,"transactions":102,"vwap":45},"2026-08-03",35.99,36.02,0.1429,0.4,2165,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":380,"volume":388,"transactions":389,"vwap":390},"2026-07-31",35.6401,35.8571,35.64,0.1421,2542,34,35.7535,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":73,"vwap":398},"2026-07-30",35.6,35.715,0.2635,0.74,2760,35.6629,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-07-29",35.53,35.7,35.4515,-0.243,-0.68,5646,38,35.6189,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":300,"volume":414,"transactions":415,"vwap":416},"2026-07-28",35.54,35.6945,0.0495,6210,49,35.6655,{"date":418,"open":393,"high":419,"low":420,"close":419,"change":326,"percent_change":327,"volume":421,"transactions":422,"vwap":423},"2026-07-27",35.645,35.59,5841,47,35.5996,{"date":425,"open":393,"high":426,"low":420,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":145,"vwap":431},"2026-07-24",35.68,35.61,0.0215,0.06,640,35.6279,{"date":433,"open":411,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":293,"vwap":439},"2026-07-23",35.5885,35.531,-0.2015,-0.56,1150.169568,35.537,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":265,"percent_change":266,"volume":443,"transactions":196,"vwap":444},"2026-07-22",35.79,94,35.7889,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-21",35.75,35.775,35.7479,0.1127,0.32,517.096,15,35.764,{"date":456,"open":394,"high":394,"low":457,"close":457,"change":458,"percent_change":311,"volume":459,"transactions":251,"vwap":460},"2026-07-20",35.6623,-0.0125,1569.21,35.7126,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-17",35.6748,-0.1106,-0.31,69,10,35.6999,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":312,"volume":45,"transactions":467,"vwap":473},"2026-07-16",35.7854,-0.0397,35.801,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":251,"vwap":480},"2026-07-15",35.8251,0.0251,0.07,95,35.8131,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":478,"percent_change":53,"volume":197,"transactions":354,"vwap":484},"2026-07-14",35.8,35.7774,{"date":486,"open":447,"high":447,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":219,"vwap":491},"2026-07-13",35.73,-0.09,-0.25,1458.496945,35.7461,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":478,"percent_change":53,"volume":495,"transactions":9,"vwap":494},"2026-07-10",35.82,100,{"date":497,"open":498,"high":499,"low":498,"close":447,"change":327,"percent_change":500,"volume":26,"transactions":9,"vwap":447},"2026-07-09",35.71,35.755,0.28,{"date":502,"open":503,"high":504,"low":401,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":504},"2026-07-08",35.625,35.65,-0.03,-0.08,800,{"date":509,"open":510,"high":402,"low":510,"close":426,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":426},"2026-07-07",35.62,-0.055,-0.15,3700,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":179,"volume":519,"transactions":9,"vwap":517},"2026-07-06",35.671,35.735,0.155,400,{"date":521,"open":522,"high":510,"low":522,"close":523,"change":524,"percent_change":488,"volume":525,"transactions":9,"vwap":523},"2026-07-02",35.47,35.58,-0.033,1700,{"date":527,"open":386,"high":386,"low":420,"close":528,"change":529,"percent_change":346,"volume":530,"transactions":9,"vwap":528},"2026-07-01",35.613,-0.002,2200,{"date":532,"open":401,"high":533,"low":401,"close":533,"change":534,"percent_change":217,"volume":535,"transactions":9,"vwap":533},"2026-06-30",35.615,0.116,700,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":519,"transactions":9,"vwap":539},"2026-06-29",35.41,35.499,0.209,0.59,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":305,"volume":548,"transactions":9,"vwap":546},"2026-06-26",35.23,35.36,35.29,-0.049,19500,{"date":550,"open":538,"high":538,"low":546,"close":551,"change":552,"percent_change":272,"volume":553,"transactions":9,"vwap":551},"2026-06-25",35.339,0.009,27300,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-06-24",35.27,35.44,35.33,-0.035,-0.1,1900,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-06-23",35.4,35.365,-0.17,-0.48,2900,{"date":570,"open":523,"high":533,"low":571,"close":572,"change":70,"percent_change":202,"volume":573,"transactions":9,"vwap":572},"2026-06-22",35.5,35.535,15000,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-06-18",35.52,35.555,0.145,0.41,1800,{"date":582,"open":583,"high":583,"low":538,"close":538,"change":154,"percent_change":584,"volume":530,"transactions":9,"vwap":538},"2026-06-17",35.56,-0.53,{"date":586,"open":420,"high":393,"low":420,"close":393,"change":587,"percent_change":211,"volume":250,"transactions":9,"vwap":393},"2026-06-16",-0.026,{"date":589,"open":523,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-06-15",35.67,35.57,35.626,0.241,0.68,8300,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":134,"percent_change":300,"volume":535,"transactions":9,"vwap":600},"2026-06-12",35.34,35.39,35.385,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":507,"transactions":9,"vwap":604},"2026-06-11",35.15,35.335,35.060001,0.245,0.7,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":154,"percent_change":613,"volume":525,"transactions":9,"vwap":612},"2026-06-10",35.309,35.31,35.09,-0.54,{"date":615,"open":599,"high":564,"low":616,"close":617,"change":211,"percent_change":82,"volume":618,"transactions":9,"vwap":617},"2026-06-09",35.2,35.28,3000,{"date":620,"open":564,"high":557,"low":621,"close":621,"change":622,"percent_change":266,"volume":623,"transactions":9,"vwap":621},"2026-06-08",35.35,0.013,1600,{"date":625,"open":626,"high":626,"low":611,"close":627,"change":628,"percent_change":629,"volume":513,"transactions":9,"vwap":627},"2026-06-05",35.49,35.337,-0.273,-0.77,{"date":631,"open":401,"high":427,"low":576,"close":427,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":427},"2026-06-04",0.046,0.13,1100,{"date":636,"open":523,"high":637,"low":583,"close":638,"change":639,"percent_change":62,"volume":530,"transactions":9,"vwap":638},"2026-06-03",35.585,35.564,-0.041,{"date":641,"open":420,"high":642,"low":420,"close":642,"change":265,"percent_change":266,"volume":643,"transactions":9,"vwap":642},"2026-06-02",35.605,2000,{"date":645,"open":598,"high":510,"low":598,"close":420,"change":249,"percent_change":429,"volume":646,"transactions":9,"vwap":420},"2026-06-01",3300,{"date":648,"open":649,"high":591,"low":576,"close":591,"change":272,"percent_change":273,"volume":650,"transactions":9,"vwap":591},"2026-05-29",35.55,10700,{"date":652,"open":626,"high":411,"low":626,"close":411,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":411},"2026-05-28",0.085,0.24,500,{"date":657,"open":658,"high":658,"low":659,"close":658,"change":265,"percent_change":266,"volume":26,"transactions":9,"vwap":658},"2026-05-27",35.455,35.42,{"date":661,"open":557,"high":557,"low":557,"close":557,"change":134,"percent_change":300,"volume":250,"transactions":9,"vwap":557},"2026-05-26",{"date":663,"open":664,"high":664,"low":665,"close":599,"change":429,"percent_change":666,"volume":580,"transactions":9,"vwap":599},"2026-05-22",35.395,35.38,0.17,{"date":668,"open":546,"high":558,"low":544,"close":558,"change":272,"percent_change":273,"volume":669,"transactions":9,"vwap":558},"2026-05-21",2800,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-05-20",35.191,35.305,35.3,0.126,0.36,12400,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":488,"volume":655,"transactions":9,"vwap":682},"2026-05-19",35.14,35.19,35.174,-0.031,{"date":685,"open":686,"high":686,"low":680,"close":687,"change":559,"percent_change":560,"volume":688,"transactions":9,"vwap":687},"2026-05-18",35.26,35.205,4200,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":312,"percent_change":465,"volume":694,"transactions":9,"vwap":693},"2026-05-15",35.22,35.25,35.24,1300,{"date":696,"open":674,"high":621,"low":674,"close":621,"change":697,"percent_change":698,"volume":623,"transactions":9,"vwap":621},"2026-05-14",0.095,0.27,{"date":700,"open":616,"high":701,"low":616,"close":702,"change":429,"percent_change":666,"volume":703,"transactions":9,"vwap":702},"2026-05-13",35.285,35.255,2100,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":311,"volume":525,"transactions":9,"vwap":707},"2026-05-12",35.131,35.195,35.13,-0.015,{"date":711,"open":712,"high":712,"low":616,"close":713,"change":265,"percent_change":266,"volume":714,"transactions":9,"vwap":713},"2026-05-11",35.225,35.21,2300,{"date":716,"open":708,"high":707,"low":708,"close":707,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":707},"2026-05-08",0.09,0.26,600,{"date":721,"open":680,"high":722,"low":723,"close":724,"change":210,"percent_change":211,"volume":725,"transactions":9,"vwap":724},"2026-05-07",35.17,35.080002,35.105,7900,{"date":727,"open":728,"high":729,"low":730,"close":708,"change":731,"percent_change":579,"volume":732,"transactions":9,"vwap":708},"2026-05-06",35.125,35.138,35.099998,0.142,18000,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-05-05",34.97,35.040001,34.988,0.108,0.31,7400,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":203,"volume":747,"transactions":9,"vwap":745},"2026-05-04",34.955,34.85,34.88,-0.057,5300,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":327,"volume":754,"transactions":9,"vwap":752},"2026-05-01",34.985,34.92,34.937,0.036,7500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-04-30",34.75,34.924,34.74,34.901,0.171,0.49,55700,{"date":765,"open":757,"high":757,"low":766,"close":767,"change":70,"percent_change":202,"volume":513,"transactions":9,"vwap":767},"2026-04-29",34.69,34.73,{"date":769,"open":770,"high":771,"low":772,"close":757,"change":511,"percent_change":203,"volume":773,"transactions":9,"vwap":757},"2026-04-28",34.71,34.78,34.68,9000,{"date":775,"open":745,"high":745,"low":767,"close":776,"change":272,"percent_change":717,"volume":777,"transactions":9,"vwap":776},"2026-04-27",34.805,900,{"date":779,"open":759,"high":780,"low":766,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-04-24",34.81,34.775,0.123,0.35,40600,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":62,"volume":791,"transactions":9,"vwap":789},"2026-04-23",34.66,34.76,34.652,-0.043,13400,{"date":793,"open":772,"high":794,"low":795,"close":796,"change":518,"percent_change":371,"volume":714,"transactions":9,"vwap":796},"2026-04-22",34.72,34.632,34.695,{"date":798,"open":770,"high":770,"low":799,"close":799,"change":312,"percent_change":800,"volume":530,"transactions":9,"vwap":799},"2026-04-21",34.54,-0.32,{"date":802,"open":803,"high":770,"low":803,"close":804,"change":169,"percent_change":805,"volume":688,"transactions":9,"vwap":804},"2026-04-20",34.59,34.65,-0.13,{"date":807,"open":772,"high":759,"low":772,"close":796,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":796},"2026-04-17",0.195,0.57,1400,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":352,"percent_change":815,"volume":623,"transactions":9,"vwap":814},"2026-04-16",34.42,34.5,0.19,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":273,"percent_change":92,"volume":719,"transactions":9,"vwap":820},"2026-04-15",34.45,34.397,34.435,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":541,"volume":827,"transactions":9,"vwap":825},"2026-04-14",34.14,34.37,34.355,0.201,6600,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":125,"volume":655,"transactions":9,"vwap":831},"2026-04-13",34.029999,34.154,0.143,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":311,"volume":634,"transactions":9,"vwap":837},"2026-04-10",33.98,34.049999,34.011002,-0.014,{"date":840,"open":841,"high":842,"low":389,"close":843,"change":844,"percent_change":845,"volume":791,"transactions":9,"vwap":843},"2026-04-09",34.0099983,34.07,34.025002,0.125,0.37,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-04-08",33.84,33.9,0.399,1.19,5500,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":346,"volume":777,"transactions":9,"vwap":856},"2026-04-07",33.42,33.501,33.335,-0.004,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":815,"volume":655,"transactions":9,"vwap":862},"2026-04-06",33.36,33.505,0.062,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":327,"volume":694,"transactions":9,"vwap":868},"2026-04-02",33.33,33.46,33.443,0.032,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-01",33.3,33.53,33.411,0.128,0.38,12000,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":371,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-03-31",33.13,33.283,33.039001,1.37,13100,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":169,"percent_change":305,"volume":694,"transactions":9,"vwap":889},"2026-03-30",32.95,32.96,32.833,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":489,"percent_change":895,"volume":777,"transactions":9,"vwap":894},"2026-03-27",32.99,33.09,32.878,-0.75,{"date":897,"open":866,"high":866,"low":898,"close":898,"change":899,"percent_change":900,"volume":26,"transactions":9,"vwap":898},"2026-03-26",33.128,-0.283,-0.85,{"date":902,"open":855,"high":903,"low":904,"close":874,"change":905,"percent_change":739,"volume":906,"transactions":9,"vwap":874},"2026-03-25",33.52,33.38,0.104,11000,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":777,"transactions":9,"vwap":911},"2026-03-24",33.235,33.32,33.307,-0.091,-0.27,{"date":915,"open":855,"high":916,"low":861,"close":917,"change":918,"percent_change":919,"volume":530,"transactions":9,"vwap":917},"2026-03-23",33.51,33.398,0.206,0.62,{"date":921,"open":922,"high":910,"low":880,"close":923,"change":924,"percent_change":925,"volume":688,"transactions":9,"vwap":923},"2026-03-20",33.28,33.192,-0.278,-0.83,{"date":927,"open":904,"high":928,"low":861,"close":929,"change":930,"percent_change":100,"volume":931,"transactions":9,"vwap":929},"2026-03-19",33.489,33.47,0.004,8700,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":405,"volume":561,"transactions":9,"vwap":936},"2026-03-18",33.57,33.61,33.466,-0.229,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-17",33.69,33.74,33.695,0.051,0.15,12300,{"date":947,"open":942,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-16",33.7,33.644,0.179,0.53,5700,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":507,"transactions":9,"vwap":957},"2026-03-13",33.5,33.4,33.465,-0.102,-0.3,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-03-12",33.66,33.567,-0.233,-0.69,5900,{"date":968,"open":969,"high":969,"low":948,"close":970,"change":858,"percent_change":346,"volume":26,"transactions":9,"vwap":970},"2026-03-11",33.88,33.8,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":312,"volume":688,"transactions":9,"vwap":975},"2026-03-10",33.87,33.96,33.804,-0.037,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":371,"volume":982,"transactions":9,"vwap":980},"2026-03-09",33.455,33.841,0.153,5000,{"date":984,"open":941,"high":848,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-06",33.688,-0.223,-0.66,11600,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":465,"volume":530,"transactions":9,"vwap":993},"2026-03-05",33.99,33.83,33.911,-0.104,{"date":996,"open":830,"high":997,"low":998,"close":998,"change":300,"percent_change":579,"volume":714,"transactions":9,"vwap":998},"2026-03-04",34.060001,34.014999,{"date":1000,"open":962,"high":1001,"low":962,"close":1002,"change":1003,"percent_change":1004,"volume":725,"transactions":9,"vwap":1002},"2026-03-03",33.95,33.875,-0.155,-0.46,{"date":1006,"open":1007,"high":1008,"low":1009,"close":830,"change":505,"percent_change":488,"volume":623,"transactions":9,"vwap":830},"2026-03-02",34.02,34.044998,33.965,{"date":1011,"open":841,"high":997,"low":1012,"close":997,"change":506,"percent_change":109,"volume":1013,"transactions":9,"vwap":997},"2026-02-27",33.93,7800,{"date":1015,"open":1016,"high":823,"low":1017,"close":823,"change":1018,"percent_change":211,"volume":568,"transactions":9,"vwap":823},"2026-02-26",34.080002,33.964,-0.024,{"date":1020,"open":830,"high":1021,"low":830,"close":1022,"change":675,"percent_change":845,"volume":1023,"transactions":9,"vwap":1022},"2026-02-25",34.2,34.164,4500,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":981,"percent_change":371,"volume":1029,"transactions":9,"vwap":1028},"2026-02-24",33.92,34.09,34.037998,2600,{"date":1031,"open":1016,"high":1016,"low":848,"close":1032,"change":1033,"percent_change":613,"volume":777,"transactions":9,"vwap":1032},"2026-02-23",33.885,-0.183,{"date":1035,"open":389,"high":1036,"low":389,"close":1037,"change":1038,"percent_change":783,"volume":1039,"transactions":9,"vwap":1037},"2026-02-20",34.099998,34.068001,0.118,4000,{"date":1041,"open":841,"high":841,"low":1042,"close":1001,"change":1043,"percent_change":154,"volume":535,"transactions":9,"vwap":1001},"2026-02-19",33.949,-0.063,{"date":1045,"open":969,"high":1007,"low":969,"close":1046,"change":1047,"percent_change":1048,"volume":535,"transactions":9,"vwap":1046},"2026-02-18",34.013,0.103,0.3,{"date":1050,"open":849,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":717,"volume":643,"transactions":9,"vwap":1051},"2026-02-17",33.91,33.77,0.029,{"date":1055,"open":1051,"high":841,"low":1056,"close":1057,"change":1058,"percent_change":100,"volume":1039,"transactions":9,"vwap":1057},"2026-02-13",33.86,33.881,0.002,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":965,"volume":810,"transactions":9,"vwap":1062},"2026-02-12",34.155,33.879,-0.237,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":505,"volume":26,"transactions":9,"vwap":1069},"2026-02-11",34.12,34.16,34.058998,34.116,-0.009,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":169,"percent_change":805,"volume":777,"transactions":9,"vwap":1075},"2026-02-10",34.157,34.185,34.125,{"date":1077,"open":1078,"high":1079,"low":823,"close":1080,"change":272,"percent_change":717,"volume":580,"transactions":9,"vwap":1080},"2026-02-09",34.19,34.23,34.17,{"date":1082,"open":389,"high":823,"low":389,"close":823,"change":1083,"percent_change":1084,"volume":643,"transactions":9,"vwap":823},"2026-02-06",0.369,1.09,{"date":1086,"open":1087,"high":1056,"low":1087,"close":1088,"change":1089,"percent_change":437,"volume":694,"transactions":9,"vwap":1088},"2026-02-05",33.76,33.771,-0.191,{"date":1091,"open":1001,"high":830,"low":1092,"close":1093,"change":1094,"percent_change":109,"volume":1095,"transactions":9,"vwap":1093},"2026-02-04",33.934,33.962,-0.077,3800,{"date":1097,"open":1066,"high":1066,"low":1026,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-02-03",34.039001,-0.171,-0.5,3900,{"date":1103,"open":823,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":380,"volume":688,"transactions":9,"vwap":1106},"2026-02-02",34.22,34.13,34.21,0.136,{"date":1109,"open":1110,"high":1066,"low":835,"close":1111,"change":790,"percent_change":805,"volume":513,"transactions":9,"vwap":1111},"2026-01-30",34.084,34.074001,{"date":1113,"open":842,"high":1114,"low":974,"close":1114,"change":1115,"percent_change":506,"volume":643,"transactions":9,"vwap":1114},"2026-01-29",34.117,-0.028,{"date":1117,"open":823,"high":1118,"low":1027,"close":1118,"change":709,"percent_change":311,"volume":1119,"transactions":9,"vwap":1118},"2026-01-28",34.145,2400,{"date":1121,"open":1067,"high":1067,"low":1067,"close":1067,"change":717,"percent_change":718,"volume":250,"transactions":9,"vwap":1067},"2026-01-27",{"date":1123,"open":835,"high":1124,"low":835,"close":842,"change":1125,"percent_change":300,"volume":1126,"transactions":9,"vwap":842},"2026-01-26",34.11,0.048,7200,{"date":1128,"open":1129,"high":997,"low":991,"close":1130,"change":1131,"percent_change":266,"volume":507,"transactions":9,"vwap":1130},"2026-01-23",34.040001,34.021999,0.012,{"date":1133,"open":836,"high":997,"low":389,"close":841,"change":118,"percent_change":783,"volume":1039,"transactions":9,"vwap":841},"2026-01-22",{"date":1135,"open":1136,"high":1007,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":568,"transactions":9,"vwap":1138},"2026-01-21",33.85,33.782,33.89,0.156,0.46,{"date":1142,"open":1143,"high":849,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":530,"transactions":9,"vwap":1144},"2026-01-20",33.75,33.734,-0.352,-1.03,{"date":1148,"open":842,"high":1149,"low":842,"close":1149,"change":1150,"percent_change":717,"volume":250,"transactions":9,"vwap":1149},"2026-01-16",34.085999,0.031,{"date":1152,"open":1066,"high":1066,"low":836,"close":1153,"change":1154,"percent_change":118,"volume":1101,"transactions":9,"vwap":1153},"2026-01-15",34.055,0.041,{"date":1156,"open":1129,"high":1129,"low":1051,"close":1157,"change":1158,"percent_change":465,"volume":568,"transactions":9,"vwap":1157},"2026-01-14",34.014,-0.106,{"date":1160,"open":1124,"high":1066,"low":830,"close":1066,"change":529,"percent_change":346,"volume":1161,"transactions":9,"vwap":1066},"2026-01-13",6900,{"date":1163,"open":1036,"high":823,"low":1016,"close":1164,"change":1165,"percent_change":71,"volume":580,"transactions":9,"vwap":1164},"2026-01-12",34.122,-0.018,{"date":1167,"open":1168,"high":823,"low":1168,"close":823,"change":1169,"percent_change":380,"volume":1170,"transactions":9,"vwap":823},"2026-01-09",33.94,0.135,14900,{"date":1172,"open":974,"high":841,"low":974,"close":1173,"change":1174,"percent_change":429,"volume":719,"transactions":9,"vwap":1173},"2026-01-08",34.0050011,0.022,{"date":1176,"open":1016,"high":1016,"low":1177,"close":1177,"change":559,"percent_change":560,"volume":618,"transactions":9,"vwap":1177},"2026-01-07",33.983,{"date":1179,"open":389,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":654,"volume":703,"transactions":9,"vwap":1180},"2026-01-06",34.018002,33.963,0.082,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":500,"volume":580,"transactions":9,"vwap":1186},"2026-01-05",33.97,33.936,0.094,{"date":1189,"open":1190,"high":1026,"low":1052,"close":1191,"change":1192,"percent_change":249,"volume":1193,"transactions":9,"vwap":1191},"2026-01-02",33.81,33.842,0.007,30700,{"date":1195,"open":1026,"high":1026,"low":1196,"close":1197,"change":560,"percent_change":1198,"volume":643,"transactions":9,"vwap":1197},"2025-12-31",33.824,33.835,-0.29,{"date":1200,"open":835,"high":835,"low":1012,"close":1201,"change":1202,"percent_change":70,"volume":982,"transactions":9,"vwap":1201},"2025-12-30",33.935,-0.006,{"date":1204,"open":974,"high":835,"low":1205,"close":1206,"change":1207,"percent_change":560,"volume":646,"transactions":9,"vwap":1206},"2025-12-29",33.897,33.941,-0.034,{"date":1209,"open":1007,"high":1007,"low":1210,"close":1210,"change":100,"percent_change":272,"volume":643,"transactions":9,"vwap":1210},"2025-12-26",33.975,{"date":1212,"open":974,"high":1185,"low":1168,"close":1009,"change":326,"percent_change":327,"volume":507,"transactions":9,"vwap":1009},"2025-12-24",{"date":1214,"open":1138,"high":974,"low":1056,"close":1012,"change":717,"percent_change":698,"volume":1215,"transactions":9,"vwap":1012},"2025-12-23",13300,{"date":1217,"open":848,"high":848,"low":848,"close":848,"change":717,"percent_change":698,"volume":250,"transactions":9,"vwap":848},"2025-12-22",{"date":1219,"open":941,"high":1220,"low":1221,"close":1143,"change":1107,"percent_change":380,"volume":1222,"transactions":9,"vwap":1143},"2025-12-19",33.751,33.68,2700,{"date":1224,"open":935,"high":940,"low":1225,"close":1226,"change":1227,"percent_change":179,"volume":1228,"transactions":9,"vwap":1226},"2025-12-18",33.59,33.614,0.147,1500,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":154,"percent_change":437,"volume":1234,"transactions":9,"vwap":1233},"2025-12-17",33.64,33.45,33.467,3500,{"date":1236,"open":948,"high":948,"low":1225,"close":1237,"change":1238,"percent_change":70,"volume":1239,"transactions":9,"vwap":1237},"2025-12-16",33.657,-0.008,6100,{"date":1241,"open":948,"high":948,"low":962,"close":1242,"change":1165,"percent_change":71,"volume":1228,"transactions":9,"vwap":1242},"2025-12-15",33.665,{"date":1244,"open":1190,"high":1190,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":580,"transactions":9,"vwap":1246},"2025-12-12",33.67,33.683,-0.134,-0.4,{"date":1250,"open":1251,"high":973,"low":1251,"close":1252,"change":1253,"percent_change":118,"volume":852,"transactions":9,"vwap":1252},"2025-12-11",33.71,33.817,0.042,{"date":1255,"open":1251,"high":1256,"low":948,"close":1257,"change":1258,"percent_change":92,"volume":623,"transactions":9,"vwap":1257},"2025-12-10",33.79,33.775,0.078,{"date":1260,"open":941,"high":1087,"low":1261,"close":1262,"change":1263,"percent_change":478,"volume":1264,"transactions":9,"vwap":1262},"2025-12-09",33.674,33.697,0.023,39200,{"date":1266,"open":1267,"high":1267,"low":1261,"close":1261,"change":1158,"percent_change":465,"volume":1268,"transactions":9,"vwap":1261},"2025-12-08",33.73,4800,{"date":1270,"open":1271,"high":1190,"low":1271,"close":1272,"change":266,"percent_change":118,"volume":1273,"transactions":9,"vwap":1272},"2025-12-05",33.65,33.78,13200,{"date":1275,"open":940,"high":941,"low":1276,"close":941,"change":249,"percent_change":429,"volume":1277,"transactions":9,"vwap":941},"2025-12-04",33.62,4300,{"date":1279,"open":873,"high":941,"low":873,"close":1280,"change":134,"percent_change":944,"volume":1281,"transactions":9,"vwap":1280},"2025-12-03",33.72,16300,{"date":1283,"open":1284,"high":948,"low":1284,"close":1245,"change":266,"percent_change":118,"volume":1013,"transactions":9,"vwap":1245},"2025-12-02",33.56,{"date":1286,"open":1271,"high":1245,"low":1287,"close":1288,"change":1289,"percent_change":312,"volume":1290,"transactions":9,"vwap":1288},"2025-12-01",33.582,33.63,-0.036,17300,{"date":1292,"open":1293,"high":940,"low":1225,"close":1294,"change":632,"percent_change":300,"volume":1295,"transactions":9,"vwap":1294},"2025-11-28",33.6,33.666,22600,{"date":1297,"open":867,"high":962,"low":867,"close":1276,"change":327,"percent_change":1048,"volume":1298,"transactions":9,"vwap":1276},"2025-11-26",49100,{"date":1300,"open":1301,"high":873,"low":1301,"close":903,"change":284,"percent_change":1302,"volume":1303,"transactions":9,"vwap":903},"2025-11-25",33.15,0.48,37200,{"date":1305,"open":1306,"high":1307,"low":1306,"close":861,"change":43,"percent_change":1308,"volume":1309,"transactions":9,"vwap":861},"2025-11-24",33.07,33.37,0.76,36200,{"date":1311,"open":19,"high":1312,"low":19,"close":1313,"change":284,"percent_change":762,"volume":1314,"transactions":9,"vwap":1313},"2025-11-21",33.21,33.11,31600,{"date":1316,"open":1317,"high":1232,"low":1318,"close":887,"change":109,"percent_change":965,"volume":1319,"transactions":9,"vwap":887},"2025-11-20",33.29,32.915,69600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1258,"percent_change":654,"volume":1326,"transactions":9,"vwap":1325},"2025-11-19",33.199,33.24,33.060001,33.18,31300,{"date":1328,"open":1301,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-11-18",33.22,33.040001,33.102,-0.138,-0.42,37700,{"date":1336,"open":910,"high":904,"low":1337,"close":1323,"change":62,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1323},"2025-11-17",33.16,-0.36,74700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":861,"change":1345,"percent_change":211,"volume":1346,"transactions":9,"vwap":861},"2025-11-14",33.35,33.43,33.17,-0.022,71500,{"date":1348,"open":1231,"high":1231,"low":1349,"close":1350,"change":1351,"percent_change":437,"volume":1352,"transactions":9,"vwap":1350},"2025-11-13",33.31,33.382,-0.188,64800,{"date":1354,"open":1026,"high":1026,"low":1284,"close":934,"change":346,"percent_change":505,"volume":1355,"transactions":9,"vwap":934},"2025-11-12",43900,{"date":1357,"open":973,"high":973,"low":955,"close":1358,"change":1359,"percent_change":273,"volume":1360,"transactions":9,"vwap":1358},"2025-11-11",33.58,0.028,33400,{"date":1362,"open":904,"high":1225,"low":904,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-11-10",33.552,0.229,0.69,79400,{"date":1368,"open":904,"high":904,"low":1313,"close":1369,"change":1370,"percent_change":71,"volume":1371,"transactions":9,"vwap":1369},"2025-11-07",33.323,-0.017,57000,{"date":1373,"open":1087,"high":1087,"low":1317,"close":1374,"change":506,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-11-06",33.34,-0.24,45700,{"date":1378,"open":1293,"high":1293,"low":956,"close":855,"change":1379,"percent_change":100,"volume":1380,"transactions":9,"vwap":855},"2025-11-05",0.005,61700,{"date":1382,"open":612,"high":612,"low":1383,"close":1384,"change":195,"percent_change":613,"volume":1385,"transactions":9,"vwap":1384},"2025-11-04",33.39,33.415,80800,{"date":1387,"open":962,"high":1267,"low":1388,"close":1389,"change":326,"percent_change":327,"volume":1390,"transactions":9,"vwap":1389},"2025-11-03",33.502,33.595,368600,{"date":1392,"open":940,"high":940,"low":1393,"close":1284,"change":117,"percent_change":633,"volume":1394,"transactions":9,"vwap":1284},"2025-10-31",33.48,108300,{"date":1396,"open":1393,"high":1397,"low":929,"close":1398,"change":1379,"percent_change":100,"volume":1399,"transactions":9,"vwap":1398},"2025-10-30",33.55,33.515,34700,{"date":1401,"open":1245,"high":1245,"low":1393,"close":916,"change":552,"percent_change":272,"volume":1402,"transactions":9,"vwap":916},"2025-10-29",18100,{"date":1404,"open":873,"high":873,"low":1393,"close":856,"change":1405,"percent_change":134,"volume":1406,"transactions":9,"vwap":856},"2025-10-28",0.016,29000,{"date":1408,"open":916,"high":916,"low":929,"close":1409,"change":1379,"percent_change":100,"volume":1215,"transactions":9,"vwap":1409},"2025-10-27",33.485,{"date":1411,"open":1412,"high":903,"low":1413,"close":1393,"change":265,"percent_change":266,"volume":1414,"transactions":9,"vwap":1393},"2025-10-24",33.472,33.44,29400,{"date":1416,"open":955,"high":955,"low":1413,"close":957,"change":1417,"percent_change":478,"volume":1418,"transactions":9,"vwap":957},"2025-10-23",0.025,10600,{"date":1420,"open":1276,"high":1276,"low":855,"close":1413,"change":709,"percent_change":311,"volume":1234,"transactions":9,"vwap":1413},"2025-10-22",{"date":1422,"open":929,"high":1423,"low":1424,"close":979,"change":100,"percent_change":272,"volume":1170,"transactions":9,"vwap":979},"2025-10-21",33.49,33.41,{"date":1426,"open":1427,"high":867,"low":1428,"close":1428,"change":352,"percent_change":815,"volume":966,"transactions":9,"vwap":1428},"2025-10-20",33.446,33.445,{"date":1430,"open":1431,"high":904,"low":1317,"close":904,"change":1432,"percent_change":783,"volume":1433,"transactions":9,"vwap":904},"2025-10-17",33.308,0.115,1200,{"date":1435,"open":1342,"high":1342,"low":1323,"close":1436,"change":1437,"percent_change":489,"volume":525,"transactions":9,"vwap":1436},"2025-10-16",33.265,-0.085,{"date":1439,"open":922,"high":1440,"low":922,"close":1342,"change":1417,"percent_change":273,"volume":1441,"transactions":9,"vwap":1342},"2025-10-15",33.385,4700,{"date":1443,"open":1323,"high":866,"low":1323,"close":1444,"change":1445,"percent_change":506,"volume":1446,"transactions":9,"vwap":1444},"2025-10-14",33.325,-0.027,2500,{"date":1448,"open":1317,"high":1449,"low":1317,"close":1449,"change":1450,"percent_change":739,"volume":719,"transactions":9,"vwap":1449},"2025-10-13",33.352,0.102,{"date":1452,"open":1349,"high":1307,"low":1329,"close":1453,"change":1454,"percent_change":1455,"volume":1446,"transactions":9,"vwap":1453},"2025-10-10",33.25,-0.125,-0.37,{"date":1457,"open":904,"high":904,"low":866,"close":1458,"change":1379,"percent_change":100,"volume":507,"transactions":9,"vwap":1458},"2025-10-09",33.375,{"date":1460,"open":866,"high":1307,"low":866,"close":1307,"change":117,"percent_change":300,"volume":1461,"transactions":9,"vwap":1307},"2025-10-08",300,{"date":1463,"open":1464,"high":1374,"low":1464,"close":1444,"change":1115,"percent_change":506,"volume":1465,"transactions":9,"vwap":1444},"2025-10-07",33.23,259800,{"date":1467,"open":1349,"high":1468,"low":1349,"close":1469,"change":1263,"percent_change":478,"volume":634,"transactions":9,"vwap":1469},"2025-10-06",33.355,33.353,{"date":1471,"open":1383,"high":1383,"low":866,"close":866,"change":249,"percent_change":429,"volume":694,"transactions":9,"vwap":866},"2025-10-03",{"date":1473,"open":1317,"high":910,"low":1474,"close":1349,"change":100,"percent_change":272,"volume":1418,"transactions":9,"vwap":1349},"2025-10-02",33.27,{"date":1476,"open":922,"high":866,"low":1474,"close":872,"change":265,"percent_change":134,"volume":1477,"transactions":9,"vwap":872},"2025-10-01",9200,{"date":1479,"open":1480,"high":1317,"low":1480,"close":1481,"change":1417,"percent_change":273,"volume":519,"transactions":9,"vwap":1481},"2025-09-30",33.26,33.285,{"date":1483,"open":1349,"high":1349,"low":1484,"close":1480,"change":1417,"percent_change":273,"volume":1029,"transactions":9,"vwap":1480},"2025-09-29",33.245,{"date":1486,"open":1487,"high":909,"low":1488,"close":909,"change":1125,"percent_change":300,"volume":618,"transactions":9,"vwap":909},"2025-09-26",33.215,33.191,{"date":1490,"open":1329,"high":1329,"low":1344,"close":1491,"change":1492,"percent_change":211,"volume":1493,"transactions":9,"vwap":1491},"2025-09-25",33.187,-0.023,3100,{"date":1495,"open":1325,"high":1312,"low":1325,"close":1312,"change":242,"percent_change":242,"volume":719,"transactions":9,"vwap":1312},"2025-09-24",{"date":1497,"open":1312,"high":1317,"low":1498,"close":1312,"change":709,"percent_change":71,"volume":703,"transactions":9,"vwap":1312},"2025-09-23",33.201,{"date":1500,"open":1487,"high":1501,"low":1487,"close":1501,"change":326,"percent_change":17,"volume":519,"transactions":9,"vwap":1501},"2025-09-22",33.225,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":242,"percent_change":242,"volume":1290,"transactions":9,"vwap":1506},"2025-09-19",33.14,33.205,33.19,{"date":1508,"open":1344,"high":1506,"low":1337,"close":1506,"change":134,"percent_change":944,"volume":694,"transactions":9,"vwap":1506},"2025-09-18",{"date":1510,"open":1511,"high":1504,"low":1313,"close":1504,"change":858,"percent_change":346,"volume":535,"transactions":9,"vwap":1504},"2025-09-17",33.12,{"date":1513,"open":1506,"high":1506,"low":1511,"close":1514,"change":1515,"percent_change":505,"volume":1516,"transactions":9,"vwap":1514},"2025-09-16",33.144,-0.011,7000,{"date":1518,"open":1301,"high":1519,"low":1520,"close":1521,"change":1263,"percent_change":478,"volume":1522,"transactions":9,"vwap":1521},"2025-09-15",33.158,33.125,33.155,8500,{"date":1524,"open":1504,"high":1504,"low":1525,"close":1526,"change":1174,"percent_change":478,"volume":694,"transactions":9,"vwap":1526},"2025-09-12",33.105,33.132,{"date":1528,"open":1504,"high":1504,"low":1525,"close":1313,"change":134,"percent_change":944,"volume":26,"transactions":9,"vwap":1313},"2025-09-11",{"date":1530,"open":1531,"high":1531,"low":1330,"close":1324,"change":1532,"percent_change":118,"volume":1533,"transactions":9,"vwap":1324},"2025-09-10",33.080002,0.038,16500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1536,"change":1539,"percent_change":346,"volume":966,"transactions":9,"vwap":1536},"2025-09-09",33.021999,33.029999,33,-0.003,{"date":1541,"open":1537,"high":1537,"low":1542,"close":1543,"change":272,"percent_change":717,"volume":525,"transactions":9,"vwap":1543},"2025-09-08",33.014999,33.025002,{"date":1545,"open":888,"high":1546,"low":888,"close":1546,"change":1539,"percent_change":346,"volume":1547,"transactions":9,"vwap":1546},"2025-09-05",32.995,232800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":273,"percent_change":654,"volume":1553,"transactions":9,"vwap":1551},"2025-09-04",32.949,32.998,32.921,3600,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":632,"percent_change":300,"volume":1559,"transactions":9,"vwap":1558},"2025-09-03",32.75,32.92,32.918,19700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":71,"percent_change":512,"volume":1565,"transactions":9,"vwap":1563},"2025-09-02",32.793,32.872,32.751,5400,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":71,"percent_change":512,"volume":1433,"transactions":9,"vwap":1570},"2025-08-29",32.93,32.907,32.922,{"date":1572,"open":1557,"high":1573,"low":1557,"close":1574,"change":1575,"percent_change":17,"volume":688,"transactions":9,"vwap":1574},"2025-08-28",32.98,32.972,0.037,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":249,"percent_change":429,"volume":1101,"transactions":9,"vwap":1580},"2025-08-27",32.9,32.97,32.935,{"date":1582,"open":1583,"high":1318,"low":1584,"close":1318,"change":869,"percent_change":327,"volume":719,"transactions":9,"vwap":1318},"2025-08-26",32.87,32.86,{"date":1586,"open":1587,"high":887,"low":1583,"close":1588,"change":529,"percent_change":346,"volume":703,"transactions":9,"vwap":1588},"2025-08-25",32.88,32.883,{"date":1590,"open":1587,"high":1578,"low":1587,"close":1591,"change":1592,"percent_change":1140,"volume":26,"transactions":9,"vwap":1591},"2025-08-22",32.885,0.151,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":805,"volume":719,"transactions":9,"vwap":1597},"2025-08-21",32.745,32.72,32.734,-0.044,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1070,"percent_change":505,"volume":1433,"transactions":9,"vwap":1603},"2025-08-20",32.705,32.78,32.778,{"date":1605,"open":19,"high":19,"low":1606,"close":1606,"change":1607,"percent_change":512,"volume":719,"transactions":9,"vwap":1606},"2025-08-19",32.787,-0.048,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":134,"volume":655,"transactions":9,"vwap":1611},"2025-08-18",32.8,32.835,0.017,{"date":1614,"open":19,"high":1583,"low":1615,"close":1615,"change":1616,"percent_change":70,"volume":1222,"transactions":9,"vwap":1615},"2025-08-15",32.818,-0.007,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1379,"percent_change":249,"volume":1622,"transactions":9,"vwap":1621},"2025-08-14",32.82,32.84,32.825,4100,{"date":1624,"open":1625,"high":1619,"low":1625,"close":1619,"change":1626,"percent_change":429,"volume":1119,"transactions":9,"vwap":1619},"2025-08-13",32.805,0.021,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1038,"percent_change":676,"volume":535,"transactions":9,"vwap":1630},"2025-08-12",32.64,32.799,{"date":1632,"open":1633,"high":1596,"low":1634,"close":1634,"change":838,"percent_change":311,"volume":777,"transactions":9,"vwap":1634},"2025-08-11",32.71,32.681,{"date":1636,"open":1637,"high":1633,"low":1637,"close":1637,"change":1638,"percent_change":698,"volume":1433,"transactions":9,"vwap":1637},"2025-08-08",32.695,0.089,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":202,"volume":580,"transactions":9,"vwap":1643},"2025-08-07",32.61,32.66,32.606,-0.019,{"date":1646,"open":1647,"high":1642,"low":1647,"close":1648,"change":653,"percent_change":718,"volume":26,"transactions":9,"vwap":1648},"2025-08-06",32.587,32.625,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":70,"percent_change":202,"volume":1446,"transactions":9,"vwap":1652},"2025-08-05",32.52,32.54,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1655},"2025-08-04",32.56,32.53,0.164,0.51,7700,{"date":1661,"open":1642,"high":1642,"low":1662,"close":1663,"change":154,"percent_change":1664,"volume":618,"transactions":9,"vwap":1663},"2025-08-01",32.36,32.396,-0.58,{"date":1666,"open":1642,"high":1667,"low":1668,"close":1669,"change":242,"percent_change":242,"volume":1277,"transactions":9,"vwap":1669},"2025-07-31",32.68,32.581,32.586,{"date":1671,"open":1672,"high":1629,"low":1669,"close":1669,"change":1207,"percent_change":560,"volume":655,"transactions":9,"vwap":1669},"2025-07-30",32.62,{"date":1674,"open":1629,"high":1675,"low":1672,"close":1672,"change":346,"percent_change":505,"volume":719,"transactions":9,"vwap":1672},"2025-07-29",32.67,{"date":1677,"open":1672,"high":1675,"low":1678,"close":1679,"change":100,"percent_change":272,"volume":982,"transactions":9,"vwap":1679},"2025-07-28",32.611,32.63,{"date":1681,"open":1682,"high":1679,"low":1682,"close":1672,"change":266,"percent_change":118,"volume":1446,"transactions":9,"vwap":1672},"2025-07-25",32.58,{"date":1684,"open":1641,"high":1641,"low":1685,"close":1682,"change":1686,"percent_change":273,"volume":1659,"transactions":9,"vwap":1682},"2025-07-24",32.57,0.026,{"date":1688,"open":1656,"high":1655,"low":1651,"close":1689,"change":1690,"percent_change":698,"volume":714,"transactions":9,"vwap":1689},"2025-07-23",32.554,0.088,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":858,"percent_change":346,"volume":1696,"transactions":9,"vwap":1695},"2025-07-22",32.42,32.49,32.466,18500,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1154,"percent_change":633,"volume":1701,"transactions":9,"vwap":1700},"2025-07-21",32.51,32.47,3200,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":622,"percent_change":266,"volume":519,"transactions":9,"vwap":1706},"2025-07-18",32.413,32.46,32.429,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":26,"transactions":9,"vwap":1710},"2025-07-17",32.372,32.416,0.071,0.22,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":272,"volume":694,"transactions":9,"vwap":1718},"2025-07-16",32.3,32.35,32.27,32.345,0.011,{"date":1721,"open":1662,"high":1722,"low":1723,"close":1724,"change":210,"percent_change":506,"volume":754,"transactions":9,"vwap":1724},"2025-07-15",32.377,32.33,32.334,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":266,"volume":643,"transactions":9,"vwap":1729},"2025-07-14",32.338,32.399,32.359,0.014,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1718,"change":70,"percent_change":202,"volume":714,"transactions":9,"vwap":1718},"2025-07-11",32.32,32.38,32.31,{"date":1737,"open":1733,"high":1738,"low":1733,"close":1738,"change":117,"percent_change":300,"volume":655,"transactions":9,"vwap":1738},"2025-07-10",32.365,{"date":1740,"open":1741,"high":1733,"low":1741,"close":1733,"change":478,"percent_change":1712,"volume":1228,"transactions":9,"vwap":1733},"2025-07-09",32.26,{"date":1743,"open":1744,"high":1715,"low":1745,"close":1746,"change":552,"percent_change":272,"volume":1747,"transactions":9,"vwap":1746},"2025-07-08",32.265,32.232,32.25,10900,{"date":1749,"open":1750,"high":1717,"low":1750,"close":1751,"change":1752,"percent_change":1198,"volume":1013,"transactions":9,"vwap":1751},"2025-07-07",32.12,32.241,-0.094,{"date":1754,"open":1735,"high":1755,"low":1735,"close":1756,"change":1757,"percent_change":217,"volume":623,"transactions":9,"vwap":1756},"2025-07-03",32.37,32.335,0.105,{"date":1759,"open":1760,"high":1746,"low":1760,"close":1761,"change":1150,"percent_change":327,"volume":26,"transactions":9,"vwap":1761},"2025-07-02",32.19,32.23,{"date":1763,"open":1760,"high":1764,"low":1765,"close":1766,"change":1018,"percent_change":211,"volume":1767,"transactions":9,"vwap":1766},"2025-07-01",32.217,32.18,32.199,3400,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":273,"percent_change":43,"volume":1119,"transactions":9,"vwap":1771},"2025-06-30",32.11,32.223,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":429,"percent_change":815,"volume":1778,"transactions":9,"vwap":1777},"2025-06-27",32.13,32.15,32.099998,32.143,55500,{"date":1780,"open":1781,"high":1776,"low":170,"close":1782,"change":1450,"percent_change":451,"volume":525,"transactions":9,"vwap":1782},"2025-06-26",32.0099983,32.083,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":488,"volume":530,"transactions":9,"vwap":1788},"2025-06-25",31.97,31.999,31.941,31.981,-0.029,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1781,"change":808,"percent_change":143,"volume":580,"transactions":9,"vwap":1781},"2025-06-24",31.94,32.014999,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":179,"volume":561,"transactions":9,"vwap":1797},"2025-06-23",31.7,31.815,31.652,0.139,{"date":1801,"open":1796,"high":1802,"low":1803,"close":1803,"change":1345,"percent_change":211,"volume":1804,"transactions":9,"vwap":1803},"2025-06-20",31.77,31.676,5100,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":429,"volume":719,"transactions":9,"vwap":1808},"2025-06-18",31.6,31.698,0.018,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":805,"percent_change":1815,"volume":568,"transactions":9,"vwap":1814},"2025-06-17",31.736,31.78,31.68,-0.41,{"date":1817,"open":1818,"high":1819,"low":1802,"close":1820,"change":1821,"percent_change":1822,"volume":688,"transactions":9,"vwap":1820},"2025-06-16",31.8,31.82,31.81,0.159,0.5,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":525,"transactions":9,"vwap":1826},"2025-06-13",31.765,31.651,-0.156,-0.49,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":944,"volume":561,"transactions":9,"vwap":1833},"2025-06-12",31.819,31.76,31.807,0.047,{"date":1836,"open":1818,"high":1837,"low":1796,"close":1832,"change":210,"percent_change":506,"volume":1493,"transactions":9,"vwap":1832},"2025-06-11",31.84,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":815,"volume":519,"transactions":9,"vwap":1841},"2025-06-10",31.71,31.785,0.059,{"date":1844,"open":1796,"high":1845,"low":1796,"close":1846,"change":753,"percent_change":17,"volume":568,"transactions":9,"vwap":1846},"2025-06-09",31.74,31.726,{"date":1848,"open":1849,"high":1845,"low":1849,"close":1849,"change":118,"percent_change":876,"volume":1268,"transactions":9,"vwap":1849},"2025-06-06",31.69,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":154,"volume":561,"transactions":9,"vwap":1854},"2025-06-05",31.63,31.64,31.57,-0.059,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1192,"percent_change":249,"volume":655,"transactions":9,"vwap":1859},"2025-06-04",31.67,31.629,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":717,"percent_change":1865,"volume":530,"transactions":9,"vwap":1864},"2025-06-03",31.52,31.649,31.622,0.29,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1834,"percent_change":944,"volume":1870,"transactions":9,"vwap":1869},"2025-06-02",31.35,31.532,6000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":17,"volume":618,"transactions":9,"vwap":1874},"2025-05-30",31.4,31.485,31.36,0.034,{"date":1878,"open":1873,"high":1879,"low":1873,"close":1880,"change":1881,"percent_change":815,"volume":535,"transactions":9,"vwap":1880},"2025-05-29",31.47,31.451,0.061,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":71,"percent_change":203,"volume":1433,"transactions":9,"vwap":1886},"2025-05-28",31.455,31.5,31.39,{"date":1888,"open":1875,"high":1889,"low":1875,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-05-27",31.44,0.263,0.84,10400,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1461,"transactions":9,"vwap":1896},"2025-05-23",31.155,31.177,-0.088,-0.28,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1202,"percent_change":70,"volume":525,"transactions":9,"vwap":1903},"2025-05-22",31.275,31.3,31.265,{"date":1905,"open":1873,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":405,"volume":1239,"transactions":9,"vwap":1908},"2025-05-21",31.48,31.27,31.271,-0.214,{"date":1911,"open":1912,"high":1912,"low":1874,"close":1874,"change":71,"percent_change":203,"volume":519,"transactions":9,"vwap":1874},"2025-05-20",31.51,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1809,"percent_change":429,"volume":634,"transactions":9,"vwap":1917},"2025-05-19",31.45,31.54,31.535,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":519,"transactions":9,"vwap":1921},"2025-05-16",31.49,31.517,0.106,0.34,{"date":1925,"open":1886,"high":1889,"low":1886,"close":1926,"change":1927,"percent_change":353,"volume":580,"transactions":9,"vwap":1926},"2025-05-15",31.411,0.057,{"date":1929,"open":1930,"high":1886,"low":1930,"close":1931,"change":552,"percent_change":272,"volume":1029,"transactions":9,"vwap":1931},"2025-05-14",31.34,31.354,{"date":1933,"open":1934,"high":1868,"low":1934,"close":1935,"change":1936,"percent_change":845,"volume":507,"transactions":9,"vwap":1935},"2025-05-13",31.31,31.345,0.114,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":250,"transactions":9,"vwap":1939},"2025-05-12",31.231,0.441,1.43,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":529,"percent_change":346,"volume":1433,"transactions":9,"vwap":1946},"2025-05-09",30.89,30.77,30.79,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1690,"percent_change":1865,"volume":250,"transactions":9,"vwap":1950},"2025-05-08",30.745,30.792,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1834,"percent_change":944,"volume":703,"transactions":9,"vwap":1955},"2025-05-07",30.65,30.729,30.704,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":465,"volume":1963,"transactions":9,"vwap":1961},"2025-05-06",30.68,30.73,30.63,30.657,-0.096,238300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":913,"volume":688,"transactions":9,"vwap":1969},"2025-05-05",30.75,30.8,30.74,30.753,-0.083,{"date":1972,"open":1945,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":919,"volume":561,"transactions":9,"vwap":1975},"2025-05-02",30.85,30.751,30.836,0.189,{"date":1978,"open":1958,"high":1979,"low":1980,"close":1981,"change":1187,"percent_change":739,"volume":1982,"transactions":9,"vwap":1981},"2025-05-01",30.7,30.62,30.647,33500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1154,"percent_change":633,"volume":1988,"transactions":9,"vwap":1986},"2025-04-30",30.28,30.553,30.2,9400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1712,"volume":719,"transactions":9,"vwap":1994},"2025-04-29",30.44,30.52,30.43,30.512,0.068,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":717,"volume":634,"transactions":9,"vwap":2000},"2025-04-28",30.45,30.387,30.444,0.027,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":371,"volume":1767,"transactions":9,"vwap":2005},"2025-04-25",30.25,30.417,0.137,{"date":2008,"open":2009,"high":1985,"low":2010,"close":1985,"change":2011,"percent_change":2012,"volume":1553,"transactions":9,"vwap":1985},"2025-04-24",30.17,30.12,0.226,0.75,{"date":32,"open":2014,"high":2014,"low":28,"close":2015,"change":2016,"percent_change":489,"volume":580,"transactions":9,"vwap":2015},30.13,30.054001,-0.076,{"status":2018,"indices":2019,"watchlist":2059,"sectors":2081,"benchmarks":2134},"success",[2020,2027,2034,2040,2047,2053],{"symbol":2021,"name":2022,"price":2023,"change":2024,"pct_change":2025,"is_up":11,"sparkline":2026,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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",{"symbol":2028,"name":2029,"price":2030,"change":2031,"pct_change":2032,"is_up":11,"sparkline":2033,"date":5},"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":2035,"name":2036,"price":2037,"change":2038,"pct_change":353,"is_up":11,"sparkline":2039,"date":5},"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":2041,"name":2042,"price":2043,"change":2044,"pct_change":2045,"is_up":11,"sparkline":2046,"date":5},"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":2048,"name":2049,"price":2050,"change":2051,"pct_change":2025,"is_up":11,"sparkline":2052,"date":5},"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":2054,"name":2055,"price":2056,"change":2057,"pct_change":883,"is_up":11,"sparkline":2058,"date":5},"VIX","CBOE VIX",15.52,0.21,"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",[2060,2067,2074],{"symbol":2061,"name":2062,"price":2063,"change":2064,"pct_change":2065,"is_up":11,"sparkline":2066,"date":5},"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":2068,"name":2069,"price":2070,"change":2071,"pct_change":1375,"is_up":2072,"sparkline":2073,"date":5},"AAPL","Apple Inc",332.89,-0.8,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":2075,"name":2076,"price":2077,"change":2078,"pct_change":2079,"is_up":11,"sparkline":2080,"date":5},"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",[2082,2087,2092,2097,2101,2106,2111,2115,2120,2125,2129],{"name":2083,"etf":2084,"change":2085,"price":2086,"is_up":11},"Technology","XLK",0.56,200.93,{"name":2088,"etf":2089,"change":2090,"price":2091,"is_up":11},"Financials","XLF",0.73,53.88,{"name":2093,"etf":2094,"change":2095,"price":2096,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":2098,"etf":2099,"change":783,"price":2100,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2102,"etf":2103,"change":2104,"price":2105,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":2107,"etf":2108,"change":2109,"price":2110,"is_up":11},"Energy","XLE",0.99,63.44,{"name":2112,"etf":2113,"change":717,"price":2114,"is_up":11},"Industrials","XLI",170.1,{"name":2116,"etf":2117,"change":2118,"price":2119,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2121,"etf":2122,"change":2123,"price":2124,"is_up":2072},"Real Estate","XLRE",-0.34,40.67,{"name":2126,"etf":2127,"change":783,"price":2128,"is_up":11},"Utilities","XLU",39.97,{"name":2130,"etf":2131,"change":2132,"price":2133,"is_up":11},"Comm Services","XLC",1.17,111.61,[2135,2140,2145,2149],{"ticker":2136,"name":2137,"price":2138,"change":2139,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2141,"name":2142,"price":2143,"change":2144,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2146,"name":2147,"price":2148,"change":53,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2150,"name":2151,"price":2152,"change":2025,"is_up":11},"IWM","iShares Russell 2000",283.39]