[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBSV":3,"homepage-market-summary":24,"stock-historical-QBSV":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QBSV","2026-10-06",{"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 Buffer5 ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"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},27.4301,27.43,27.3701,0.06,0.22,240,27.553,25.040001,12191.907693076922,95.1,130,{"status":25,"indices":26,"watchlist":70,"sectors":91,"benchmarks":147},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,84],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":17,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},12192,1584948.0001,9.02,"2026-04-01",[175,178,185,194,203,211,222,230,237,246,256,263,273,282,289,297,307,315,323,333,342,352,359,366,374,382,389,397,406,414,419,426,433,441,448,455,462,469,473,478,485,491,497,502,508,515,524,532,541,550,557,564,573,583,589,598,608,617,627,635,642,649,654,657,665,669,673,676,679,682,685,688,691,693,695,697,699,704,707,710,713,717,721,725,729,734,738,741,744,746,750,753,755,758,762,766,771,776,781,784,787,791,795,798,803,808,814,820,824,827,832,835,839,843,848,853,857,861,865,868,873,879,887,891,896,900,906,910,916,920],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},11,27.432,{"date":179,"open":180,"high":180,"low":15,"close":15,"change":181,"percent_change":17,"volume":182,"transactions":183,"vwap":184},"2026-10-05",27.41,0.0601,307,8,27.4073,{"date":186,"open":187,"high":188,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",27.26,27.31,0.1352,0.5,2284,22,27.2924,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":105,"volume":200,"transactions":201,"vwap":202},"2026-10-01",27.18,27.105,27.1748,-0.0452,3283,26,27.1509,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",27.22,0.0184,0.07,582,10,27.2211,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",27.2,27.205,27.1991,27.2016,-0.0435,-0.16,4229,25,27.1999,{"date":223,"open":187,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":192,"vwap":229},"2026-09-28",27.39,27.2451,-0.2184,-0.8,3228,27.3069,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":46,"volume":235,"transactions":176,"vwap":236},"2026-09-25",27.36,27.4635,0.1335,263,27.3821,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":183,"vwap":245},"2026-09-24",27.285,27.33,27.24,0.0052,0.02,309,27.2564,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",27.355,27.38,27.3248,-0.2282,-0.83,2203,19,27.3587,{"date":257,"open":19,"high":19,"low":19,"close":19,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.013,0.05,7,5,27.5434,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":192,"vwap":272},"2026-09-21",27.4799,27.55,27.45,27.54,0.3802,1.4,1657,27.5227,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":243,"volume":279,"transactions":280,"vwap":281},"2026-09-18",27.095,27.1598,27.08,0.0051,1187,17,27.111,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":260,"vwap":288},"2026-09-17",27.1547,0.2247,0.83,151,27.1619,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":176,"vwap":296},"2026-09-16",27.1299,26.93,-0.101,-0.37,653,27.1191,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",27.04,27.06,27.031,-0.1092,-0.4,6111,45,27.0543,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",27.1402,-0.095,-0.35,172,9,27.1352,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":313,"vwap":322},"2026-09-11",27.29,27.2352,0.1452,0.54,3665,27.2899,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",27.11,27.12,27.09,-0.0902,-0.33,12451,38,27.0988,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",27.19,27.1802,-0.0985,-0.36,203,12,27.195,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":201,"vwap":351},"2026-09-08",27.295,27.319,27.27,27.2787,-0.0762,-0.28,2351,27.2846,{"date":353,"open":240,"high":354,"low":240,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":340,"vwap":358},"2026-09-04",27.3549,-0.0651,-0.24,542,27.3381,{"date":360,"open":240,"high":361,"low":240,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":209,"vwap":365},"2026-09-03",27.42,0.18,0.66,481,27.3506,{"date":367,"open":368,"high":241,"low":368,"close":241,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",27.21,0.109,0.4,865,13,27.2184,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",27.131,-0.1493,-0.55,278,14,27.1535,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":313,"transactions":387,"vwap":388},"2026-08-31",27.2803,-0.0274,-0.1,6,27.2422,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":313,"vwap":396},"2026-08-28",27.305,27.3077,-0.0123,-0.05,912,27.3063,{"date":398,"open":317,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":340,"vwap":405},"2026-08-27",27.34,27.2701,27.32,0.0861,0.32,933,27.3002,{"date":407,"open":335,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":380,"vwap":413},"2026-08-26",27.2339,27.15,0.0339,0.12,831,27.1916,{"date":415,"open":213,"high":213,"low":213,"close":213,"change":416,"percent_change":417,"volume":340,"transactions":183,"vwap":418},"2026-08-25",0.03,0.11,27.2196,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":183,"vwap":425},"2026-08-24",27.17,-0.0385,-0.14,18,27.1697,{"date":427,"open":205,"high":205,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":387,"vwap":432},"2026-08-21",27.2085,0.0628,0.23,733,27.2198,{"date":434,"open":435,"high":213,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":424,"vwap":440},"2026-08-20",27.1901,27.1457,-0.1193,-0.44,503,27.2041,{"date":442,"open":241,"high":240,"low":241,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":183,"vwap":447},"2026-08-19",27.265,0.0252,0.09,654,27.3038,{"date":449,"open":205,"high":187,"low":368,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":209,"vwap":454},"2026-08-18",27.2398,-0.0802,-0.29,2069,27.2408,{"date":456,"open":248,"high":248,"low":317,"close":401,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",-0.03,-0.11,2265,71,27.3376,{"date":463,"open":267,"high":267,"low":464,"close":464,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",27.35,0,6470,21,27.3913,{"date":470,"open":464,"high":464,"low":464,"close":464,"change":207,"percent_change":471,"volume":472,"transactions":209,"vwap":464},"2026-08-13",0.26,33,{"date":474,"open":187,"high":188,"low":187,"close":475,"change":259,"percent_change":362,"volume":476,"transactions":176,"vwap":477},"2026-08-12",27.28,1286,27.2743,{"date":479,"open":480,"high":317,"low":481,"close":481,"change":482,"percent_change":145,"volume":483,"transactions":340,"vwap":484},"2026-08-11",27.268,27.23,0.01,5254,27.2767,{"date":486,"open":346,"high":346,"low":205,"close":205,"change":487,"percent_change":488,"volume":489,"transactions":372,"vwap":490},"2026-08-10",-0.021,-0.08,19956,27.2316,{"date":492,"open":346,"high":346,"low":493,"close":493,"change":494,"percent_change":471,"volume":495,"transactions":261,"vwap":496},"2026-08-07",27.241,0.071,171,27.2682,{"date":498,"open":241,"high":241,"low":421,"close":421,"change":482,"percent_change":145,"volume":499,"transactions":500,"vwap":501},"2026-08-06",8208,28,27.1944,{"date":503,"open":213,"high":205,"low":504,"close":504,"change":457,"percent_change":458,"volume":505,"transactions":506,"vwap":507},"2026-08-05",27.16,10868,39,27.1904,{"date":509,"open":327,"high":335,"low":510,"close":335,"change":511,"percent_change":512,"volume":513,"transactions":254,"vwap":514},"2026-08-04",27.05,0.21,0.78,7006,27.1273,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":380,"vwap":523},"2026-08-03",26.87,26.985,26.98,0.2,0.75,2013,26.9126,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":320,"volume":530,"transactions":254,"vwap":531},"2026-07-31",26.7,26.79,26.78,0.145,3139,26.7666,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":424,"vwap":540},"2026-07-30",26.53,26.635,26.51,0.2618,0.99,1347,26.5482,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":313,"vwap":549},"2026-07-29",26.48,26.61,26.3732,-0.2468,-0.93,3537,26.4875,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":16,"percent_change":430,"volume":555,"transactions":220,"vwap":556},"2026-07-28",26.56,26.64,26.62,2986,26.6287,{"date":558,"open":559,"high":559,"low":552,"close":552,"change":560,"percent_change":561,"volume":562,"transactions":260,"vwap":563},"2026-07-27",26.58,0.0211,0.08,112,26.5832,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":445,"volume":570,"transactions":571,"vwap":572},"2026-07-24",26.55,26.675,26.5389,0.0246,8183,67,26.5773,{"date":574,"open":575,"high":554,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",26.59,26.485,26.5143,-0.2407,-0.9,2970,36,26.5734,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":465,"percent_change":465,"volume":587,"transactions":176,"vwap":588},"2026-07-22",26.81,26.755,1263,26.8059,{"date":590,"open":591,"high":592,"low":593,"close":586,"change":594,"percent_change":320,"volume":595,"transactions":596,"vwap":597},"2026-07-21",26.74,26.7899,26.69,0.1429,4165,73,26.733,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",26.68,26.6,26.6121,-0.0478,-0.18,1545,29,26.6406,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":424,"vwap":616},"2026-07-17",26.67,26.72,26.6599,-0.1008,-0.38,2139,26.6831,{"date":618,"open":517,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-16",26.88,26.75,26.7607,-0.0908,-0.34,10936,109,26.8373,{"date":628,"open":629,"high":630,"low":620,"close":631,"change":632,"percent_change":100,"volume":633,"transactions":460,"vwap":634},"2026-07-15",26.85,26.86,26.8515,0.063,9818.0001,26.8105,{"date":636,"open":528,"high":637,"low":528,"close":638,"change":639,"percent_change":17,"volume":640,"transactions":340,"vwap":641},"2026-07-14",26.8099,26.7885,0.0585,1418,26.7909,{"date":643,"open":644,"high":637,"low":645,"close":645,"change":458,"percent_change":646,"volume":647,"transactions":606,"vwap":648},"2026-07-13",26.8,26.73,-0.41,4184,26.8008,{"date":650,"open":644,"high":629,"low":651,"close":652,"change":445,"percent_change":75,"volume":653,"transactions":9,"vwap":652},"2026-07-10",26.76,26.84,6800,{"date":655,"open":611,"high":620,"low":611,"close":620,"change":411,"percent_change":53,"volume":656,"transactions":9,"vwap":620},"2026-07-09",1100,{"date":658,"open":554,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-08",26.65,26.54,26.63,-0.06,-0.22,10900,{"date":666,"open":651,"high":651,"low":659,"close":593,"change":394,"percent_change":667,"volume":668,"transactions":9,"vwap":593},"2026-07-07",-0.19,8500,{"date":670,"open":645,"high":591,"low":526,"close":591,"change":671,"percent_change":46,"volume":672,"transactions":9,"vwap":591},"2026-07-06",0.13,82100,{"date":674,"open":593,"high":593,"low":552,"close":544,"change":457,"percent_change":458,"volume":675,"transactions":9,"vwap":544},"2026-07-02",2800,{"date":677,"open":554,"high":526,"low":554,"close":553,"change":465,"percent_change":465,"volume":678,"transactions":9,"vwap":553},"2026-07-01",8600,{"date":680,"open":610,"high":610,"low":661,"close":553,"change":465,"percent_change":465,"volume":681,"transactions":9,"vwap":553},"2026-06-30",7800,{"date":683,"open":610,"high":610,"low":553,"close":553,"change":243,"percent_change":561,"volume":684,"transactions":9,"vwap":553},"2026-06-29",200,{"date":686,"open":553,"high":659,"low":554,"close":554,"change":482,"percent_change":145,"volume":687,"transactions":9,"vwap":554},"2026-06-26",23800,{"date":689,"open":544,"high":661,"low":544,"close":544,"change":465,"percent_change":465,"volume":690,"transactions":9,"vwap":544},"2026-06-25",1300,{"date":692,"open":544,"high":544,"low":544,"close":544,"change":465,"percent_change":465,"volume":465,"transactions":9,"vwap":544},"2026-06-24",{"date":694,"open":544,"high":544,"low":544,"close":544,"change":465,"percent_change":465,"volume":465,"transactions":9,"vwap":544},"2026-06-23",{"date":696,"open":659,"high":659,"low":544,"close":544,"change":243,"percent_change":561,"volume":684,"transactions":9,"vwap":544},"2026-06-22",{"date":698,"open":544,"high":544,"low":552,"close":575,"change":243,"percent_change":561,"volume":656,"transactions":9,"vwap":575},"2026-06-18",{"date":700,"open":559,"high":544,"low":701,"close":701,"change":702,"percent_change":488,"volume":703,"transactions":9,"vwap":701},"2026-06-17",26.57,-0.02,5300,{"date":705,"open":554,"high":554,"low":575,"close":575,"change":702,"percent_change":488,"volume":706,"transactions":9,"vwap":575},"2026-06-16",400,{"date":708,"open":559,"high":544,"low":559,"close":544,"change":207,"percent_change":471,"volume":709,"transactions":9,"vwap":544},"2026-06-15",300,{"date":711,"open":566,"high":566,"low":660,"close":660,"change":416,"percent_change":417,"volume":712,"transactions":9,"vwap":660},"2026-06-12",800,{"date":714,"open":715,"high":536,"low":715,"close":536,"change":16,"percent_change":430,"volume":716,"transactions":9,"vwap":536},"2026-06-11",26.49,600,{"date":718,"open":566,"high":566,"low":719,"close":719,"change":457,"percent_change":458,"volume":720,"transactions":9,"vwap":719},"2026-06-10",26.45,2200,{"date":722,"open":552,"high":552,"low":723,"close":543,"change":457,"percent_change":458,"volume":724,"transactions":9,"vwap":543},"2026-06-09",26.44,9100,{"date":726,"open":660,"high":660,"low":543,"close":536,"change":145,"percent_change":727,"volume":728,"transactions":9,"vwap":536},"2026-06-08",0.15,4200,{"date":730,"open":701,"high":701,"low":731,"close":731,"change":732,"percent_change":733,"volume":684,"transactions":9,"vwap":731},"2026-06-05",26.47,-0.07,-0.26,{"date":735,"open":552,"high":701,"low":736,"close":660,"change":702,"percent_change":488,"volume":737,"transactions":9,"vwap":660},"2026-06-04",26.5,2600,{"date":739,"open":534,"high":701,"low":543,"close":552,"change":243,"percent_change":561,"volume":740,"transactions":9,"vwap":552},"2026-06-03",1400,{"date":742,"open":552,"high":701,"low":534,"close":660,"change":702,"percent_change":488,"volume":743,"transactions":9,"vwap":660},"2026-06-02",2100,{"date":745,"open":566,"high":552,"low":715,"close":552,"change":145,"percent_change":727,"volume":653,"transactions":9,"vwap":552},"2026-06-01",{"date":747,"open":566,"high":566,"low":543,"close":748,"change":243,"percent_change":561,"volume":749,"transactions":9,"vwap":748},"2026-05-29",26.52,3200,{"date":751,"open":731,"high":534,"low":731,"close":736,"change":482,"percent_change":145,"volume":752,"transactions":9,"vwap":736},"2026-05-28",6000,{"date":754,"open":731,"high":660,"low":731,"close":715,"change":465,"percent_change":465,"volume":728,"transactions":9,"vwap":715},"2026-05-27",{"date":756,"open":552,"high":552,"low":731,"close":715,"change":465,"percent_change":465,"volume":757,"transactions":9,"vwap":715},"2026-05-26",700,{"date":759,"open":715,"high":536,"low":760,"close":715,"change":16,"percent_change":430,"volume":761,"transactions":9,"vwap":715},"2026-05-22",26.46,6900,{"date":763,"open":764,"high":719,"low":764,"close":765,"change":243,"percent_change":561,"volume":728,"transactions":9,"vwap":765},"2026-05-21",26.38,26.43,{"date":767,"open":768,"high":719,"low":769,"close":768,"change":416,"percent_change":417,"volume":770,"transactions":9,"vwap":768},"2026-05-20",26.41,26.39,8300,{"date":772,"open":773,"high":773,"low":764,"close":764,"change":774,"percent_change":775,"volume":656,"transactions":9,"vwap":764},"2026-05-19",26.4,-0.01,-0.04,{"date":777,"open":778,"high":765,"low":779,"close":769,"change":482,"percent_change":145,"volume":780,"transactions":9,"vwap":769},"2026-05-18",26.42,26.35,5500,{"date":782,"open":769,"high":773,"low":764,"close":764,"change":702,"percent_change":488,"volume":783,"transactions":9,"vwap":764},"2026-05-15",1200,{"date":785,"open":773,"high":765,"low":773,"close":773,"change":416,"percent_change":417,"volume":786,"transactions":9,"vwap":773},"2026-05-14",7100,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":416,"percent_change":417,"volume":712,"transactions":9,"vwap":790},"2026-05-13",26.36,26.37,{"date":792,"open":793,"high":779,"low":793,"close":794,"change":774,"percent_change":775,"volume":675,"transactions":9,"vwap":794},"2026-05-12",26.33,26.34,{"date":796,"open":779,"high":769,"low":779,"close":779,"change":465,"percent_change":465,"volume":797,"transactions":9,"vwap":779},"2026-05-11",7400,{"date":799,"open":764,"high":764,"low":800,"close":779,"change":259,"percent_change":801,"volume":802,"transactions":9,"vwap":779},"2026-05-08",26.31,0.19,56800,{"date":804,"open":805,"high":794,"low":806,"close":806,"change":482,"percent_change":145,"volume":807,"transactions":9,"vwap":806},"2026-05-07",26.32,26.3,19600,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":259,"percent_change":801,"volume":813,"transactions":9,"vwap":811},"2026-05-06",26.28,26.29,26.26,789100,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":259,"percent_change":801,"volume":819,"transactions":9,"vwap":818},"2026-05-05",26.27,26.21,26.24,8000,{"date":821,"open":818,"high":818,"low":822,"close":823,"change":394,"percent_change":667,"volume":749,"transactions":9,"vwap":823},"2026-05-04",26.18,26.19,{"date":825,"open":812,"high":812,"low":817,"close":818,"change":259,"percent_change":801,"volume":826,"transactions":9,"vwap":818},"2026-05-01",1700,{"date":828,"open":829,"high":817,"low":830,"close":823,"change":445,"percent_change":75,"volume":831,"transactions":9,"vwap":823},"2026-04-30",26.17,26.13,3300,{"date":833,"open":822,"high":822,"low":834,"close":834,"change":774,"percent_change":775,"volume":690,"transactions":9,"vwap":834},"2026-04-29",26.1,{"date":836,"open":837,"high":837,"low":838,"close":837,"change":702,"percent_change":488,"volume":712,"transactions":9,"vwap":837},"2026-04-28",26.11,26.059999,{"date":840,"open":841,"high":842,"low":841,"close":830,"change":243,"percent_change":561,"volume":783,"transactions":9,"vwap":830},"2026-04-27",26.12,26.15,{"date":844,"open":841,"high":841,"low":845,"close":837,"change":561,"percent_change":846,"volume":847,"transactions":9,"vwap":837},"2026-04-24",26.049999,0.31,1900,{"date":849,"open":834,"high":834,"low":850,"close":851,"change":394,"percent_change":667,"volume":852,"transactions":9,"vwap":851},"2026-04-23",26.01,26.030001,6700,{"date":854,"open":834,"high":834,"low":838,"close":855,"change":445,"percent_change":856,"volume":675,"transactions":9,"vwap":855},"2026-04-22",26.08,0.35,{"date":858,"open":841,"high":841,"low":859,"close":859,"change":662,"percent_change":860,"volume":783,"transactions":9,"vwap":859},"2026-04-21",25.99,-0.23,{"date":862,"open":863,"high":838,"low":863,"close":845,"change":774,"percent_change":775,"volume":864,"transactions":9,"vwap":845},"2026-04-20",26.040001,9000,{"date":866,"open":838,"high":838,"low":838,"close":838,"change":561,"percent_change":846,"volume":867,"transactions":9,"vwap":838},"2026-04-17",100,{"date":869,"open":870,"high":859,"low":870,"close":871,"change":482,"percent_change":145,"volume":872,"transactions":9,"vwap":871},"2026-04-16",25.96,25.98,4900,{"date":874,"open":875,"high":201,"low":875,"close":876,"change":207,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-04-15",25.9,25.97,0.27,10400,{"date":880,"open":881,"high":882,"low":883,"close":875,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":875},"2026-04-14",25.91,25.94,25.87,0.1,0.39,16800,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":411,"percent_change":120,"volume":712,"transactions":9,"vwap":890},"2026-04-13",25.7,25.8,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":774,"percent_change":775,"volume":872,"transactions":9,"vwap":895},"2026-04-10",25.72,25.74,25.68,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":884,"percent_change":885,"volume":709,"transactions":9,"vwap":899},"2026-04-09",25.66,25.69,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":737,"transactions":9,"vwap":903},"2026-04-08",25.62,25.59,0.37,1.47,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":774,"percent_change":775,"volume":168,"transactions":9,"vwap":909},"2026-04-07",25.11,25.22,{"date":911,"open":912,"high":913,"low":912,"close":912,"change":207,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-06",25.23,25.27,0.28,1800,{"date":917,"open":20,"high":918,"low":20,"close":918,"change":465,"percent_change":465,"volume":919,"transactions":9,"vwap":918},"2026-04-02",25.16,6500,{"date":173,"open":921,"high":922,"low":923,"close":918,"change":702,"percent_change":488,"volume":924,"transactions":9,"vwap":918},25.18,25.2,25.13,202000]