[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIOO":3,"stock-historical-AIOO":25,"homepage-market-summary":1490},{"ticker":4,"date":5,"profile":6,"quote":11},"AIOO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AllianzIM U.S. Equity Buffer100 Protection ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.47,26.57,26.41,26.42,0.05,0.19,36197.39175,0,26.82,25.02,13267.882267996834,80.6,316,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},13268,4192650.796687,5.73,"2025-07-01",[34,37,46,54,63,70,78,88,96,107,113,118,122,131,138,146,152,157,164,170,177,185,191,196,202,209,215,219,225,231,238,245,250,255,262,268,273,277,282,290,295,303,312,320,331,339,346,354,361,369,375,381,387,391,397,405,411,416,421,426,429,434,437,441,445,448,452,455,459,465,470,474,477,480,485,489,494,498,504,509,514,517,523,526,529,532,537,540,544,547,552,557,561,568,573,577,582,586,591,596,600,604,608,614,620,625,630,636,642,646,650,655,662,665,668,672,677,682,688,693,699,705,710,714,720,724,729,735,738,742,745,750,753,757,763,765,768,771,773,776,780,784,790,795,799,805,811,813,815,819,823,826,831,834,840,844,846,849,851,855,861,864,870,874,881,884,886,889,891,895,898,903,907,911,914,916,919,924,926,929,931,934,937,939,942,947,949,951,956,961,966,970,973,976,979,984,987,992,997,1001,1005,1011,1014,1016,1019,1022,1027,1030,1032,1035,1038,1044,1048,1053,1057,1062,1065,1070,1074,1079,1084,1090,1095,1097,1100,1103,1107,1110,1116,1118,1121,1124,1127,1130,1134,1141,1145,1150,1154,1156,1160,1166,1170,1176,1179,1184,1187,1189,1193,1197,1202,1204,1208,1214,1218,1224,1229,1232,1237,1242,1246,1248,1254,1259,1261,1267,1271,1277,1280,1285,1292,1297,1303,1308,1314,1319,1324,1328,1332,1341,1346,1350,1355,1357,1359,1364,1368,1374,1378,1382,1387,1391,1397,1401,1406,1412,1419,1426,1429,1433,1436,1441,1445,1448,1451,1456,1460,1462,1467,1470,1472,1476,1480,1483,1485,1487],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},115,26.4716,{"date":38,"open":39,"high":40,"low":39,"close":15,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",26.4,26.54,-0.01,-0.04,381760.2941,212,26.5039,{"date":47,"open":48,"high":49,"low":50,"close":50,"change":41,"percent_change":42,"volume":51,"transactions":52,"vwap":53},"2026-09-29",26.46,26.499,26.43,28968.031337,74,26.4636,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":42,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-28",26.45,26.51,26.44,-0.15,6860.0531,35,26.4946,{"date":64,"open":65,"high":65,"low":66,"close":66,"change":19,"percent_change":19,"volume":67,"transactions":68,"vwap":69},"2026-09-25",26.53,26.48,3179.9571,50,26.5055,{"date":71,"open":72,"high":72,"low":66,"close":66,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-24",26.5099,-0.03,-0.11,4256.9571,40,26.4812,{"date":79,"open":80,"high":81,"low":82,"close":57,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-23",26.525,26.5499,26.5,-0.025,-0.09,4583.9941,42,26.5248,{"date":89,"open":40,"high":90,"low":91,"close":92,"change":83,"percent_change":84,"volume":93,"transactions":94,"vwap":95},"2026-09-22",26.6,26.49,26.535,81614.9571,244,26.5525,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-21",26.485,26.5751,26.4505,26.56,0.13,0.49,16822.8593,86,26.513,{"date":108,"open":109,"high":12,"low":109,"close":50,"change":19,"percent_change":19,"volume":110,"transactions":111,"vwap":112},"2026-09-18",26.38,7315.1873,52,26.439,{"date":114,"open":48,"high":48,"low":115,"close":50,"change":16,"percent_change":17,"volume":116,"transactions":117,"vwap":58},"2026-09-17",26.425,5055.8223,36,{"date":119,"open":12,"high":12,"low":109,"close":109,"change":83,"percent_change":84,"volume":120,"transactions":121,"vwap":115},"2026-09-16",23165.2801,134,{"date":123,"open":50,"high":50,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-15",26.37,26.405,-0.015,-0.06,11404.7263,65,26.3879,{"date":132,"open":133,"high":58,"low":134,"close":15,"change":41,"percent_change":42,"volume":135,"transactions":136,"vwap":137},"2026-09-14",26.415,26.39,13850.7263,72,26.4111,{"date":139,"open":140,"high":140,"low":15,"close":50,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-11",26.52,0.01,0.04,13272.3003,55,26.4388,{"date":147,"open":148,"high":148,"low":109,"close":15,"change":41,"percent_change":42,"volume":149,"transactions":150,"vwap":151},"2026-09-10",26.4699,7396.7263,109,26.4131,{"date":153,"open":14,"high":50,"low":39,"close":50,"change":41,"percent_change":42,"volume":154,"transactions":155,"vwap":156},"2026-09-09",1655.7633,89,26.4172,{"date":158,"open":58,"high":72,"low":50,"close":58,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-08",-0.045,-0.17,4622.0453,44,26.4639,{"date":165,"open":12,"high":82,"low":58,"close":98,"change":166,"percent_change":167,"volume":168,"transactions":35,"vwap":169},"2026-09-04",-0.005,-0.02,10603.8003,26.4707,{"date":171,"open":58,"high":140,"low":58,"close":91,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-03",0.045,0.17,7951.7633,68,26.4928,{"date":178,"open":14,"high":66,"low":14,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-02",26.445,0.005,0.02,5711.7633,62,26.4671,{"date":186,"open":39,"high":48,"low":39,"close":58,"change":167,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-01",-0.08,42769.7555,58,26.4417,{"date":192,"open":140,"high":140,"low":15,"close":48,"change":167,"percent_change":187,"volume":193,"transactions":194,"vwap":195},"2026-08-31",35058.7555,33,26.4672,{"date":197,"open":198,"high":198,"low":58,"close":66,"change":166,"percent_change":167,"volume":199,"transactions":200,"vwap":201},"2026-08-28",26.55,3137.8295,98,26.5021,{"date":203,"open":48,"high":65,"low":204,"close":98,"change":142,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-08-27",26.4301,0.15,11430.7555,49,26.4705,{"date":210,"open":15,"high":211,"low":14,"close":179,"change":19,"percent_change":19,"volume":212,"transactions":213,"vwap":214},"2026-08-26",26.4799,12967.7925,63,26.4329,{"date":216,"open":140,"high":140,"low":14,"close":179,"change":180,"percent_change":181,"volume":217,"transactions":117,"vwap":218},"2026-08-25",4570.7555,26.4654,{"date":220,"open":12,"high":221,"low":39,"close":58,"change":73,"percent_change":74,"volume":222,"transactions":223,"vwap":224},"2026-08-24",26.489,23812.2085,69,26.4391,{"date":226,"open":14,"high":91,"low":14,"close":12,"change":227,"percent_change":228,"volume":229,"transactions":52,"vwap":230},"2026-08-21",0.03,0.11,19885.7935,26.4514,{"date":232,"open":48,"high":91,"low":39,"close":58,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-20",-0.035,-0.13,17387.7555,80,26.4213,{"date":239,"open":240,"high":241,"low":58,"close":242,"change":180,"percent_change":181,"volume":243,"transactions":76,"vwap":244},"2026-08-19",26.5105,26.5199,26.475,3284.7925,26.4856,{"date":246,"open":58,"high":91,"low":58,"close":12,"change":73,"percent_change":74,"volume":247,"transactions":248,"vwap":249},"2026-08-18",7968.7555,32,26.4551,{"date":251,"open":140,"high":140,"low":12,"close":82,"change":166,"percent_change":167,"volume":252,"transactions":253,"vwap":254},"2026-08-17",8950.7555,51,26.4886,{"date":256,"open":91,"high":257,"low":91,"close":258,"change":166,"percent_change":167,"volume":259,"transactions":260,"vwap":261},"2026-08-14",26.5292,26.505,3526.7925,39,26.509,{"date":263,"open":57,"high":57,"low":264,"close":57,"change":227,"percent_change":228,"volume":265,"transactions":266,"vwap":267},"2026-08-13",26.4978,753.7925,79,26.5094,{"date":269,"open":48,"high":140,"low":56,"close":66,"change":141,"percent_change":142,"volume":270,"transactions":271,"vwap":272},"2026-08-12",1882.7925,34,26.494,{"date":274,"open":57,"high":241,"low":48,"close":12,"change":141,"percent_change":142,"volume":275,"transactions":253,"vwap":276},"2026-08-11",3129.7925,26.5019,{"date":278,"open":48,"high":279,"low":48,"close":48,"change":167,"percent_change":187,"volume":280,"transactions":144,"vwap":281},"2026-08-10",26.5165,15333.6043,26.4766,{"date":283,"open":48,"high":284,"low":285,"close":66,"change":181,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-07",26.5299,26.4599,0.08,8874.037,37,26.468,{"date":291,"open":57,"high":57,"low":15,"close":48,"change":292,"percent_change":127,"volume":293,"transactions":260,"vwap":294},"2026-08-06",-0.0148,3959.319,26.4712,{"date":296,"open":297,"high":198,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":76,"vwap":302},"2026-08-05",26.4813,26.4748,-0.0319,-0.12,4625.037,26.5121,{"date":304,"open":39,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-04",26.5067,26.3952,0.1567,0.59,8312.6,56,26.4531,{"date":313,"open":314,"high":109,"low":315,"close":315,"change":316,"percent_change":228,"volume":317,"transactions":318,"vwap":319},"2026-08-03",26.36,26.35,0.0282,25266.074,76,26.3507,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-07-31",26.305,26.3499,26.29,26.3218,0.0268,0.1,7421.038,22,26.3349,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":327,"volume":337,"transactions":61,"vwap":338},"2026-07-30",26.33,26.25,26.295,0.025,22230,26.2837,{"date":340,"open":315,"high":315,"low":334,"close":341,"change":342,"percent_change":234,"volume":343,"transactions":344,"vwap":345},"2026-07-29",26.27,-0.0335,4239,20,26.2951,{"date":347,"open":348,"high":333,"low":334,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":68,"vwap":353},"2026-07-28",26.285,26.3035,0.0235,0.09,74708,26.2943,{"date":355,"open":335,"high":356,"low":334,"close":357,"change":166,"percent_change":167,"volume":358,"transactions":359,"vwap":360},"2026-07-27",26.31,26.28,3437,24,26.2797,{"date":362,"open":363,"high":364,"low":365,"close":348,"change":366,"percent_change":181,"volume":367,"transactions":288,"vwap":368},"2026-07-24",26.3199,26.32,26.2701,0.0056,3661,26.3066,{"date":370,"open":348,"high":348,"low":371,"close":371,"change":372,"percent_change":42,"volume":373,"transactions":359,"vwap":374},"2026-07-23",26.2794,-0.0106,3928.038,26.2853,{"date":376,"open":315,"high":315,"low":324,"close":324,"change":83,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-22",-0.1,2100.662,21,26.3162,{"date":382,"open":314,"high":314,"low":324,"close":383,"change":166,"percent_change":167,"volume":384,"transactions":385,"vwap":386},"2026-07-21",26.315,2356.076,27,26.3224,{"date":388,"open":364,"high":364,"low":341,"close":364,"change":180,"percent_change":181,"volume":389,"transactions":248,"vwap":390},"2026-07-20",4760,26.3187,{"date":392,"open":393,"high":393,"low":324,"close":383,"change":394,"percent_change":84,"volume":395,"transactions":68,"vwap":396},"2026-07-17",26.34,-0.0232,9985,26.3202,{"date":398,"open":399,"high":399,"low":364,"close":400,"change":401,"percent_change":42,"volume":402,"transactions":403,"vwap":404},"2026-07-16",26.3518,26.3382,-0.0118,1328,30,26.3333,{"date":406,"open":124,"high":407,"low":333,"close":315,"change":166,"percent_change":167,"volume":408,"transactions":409,"vwap":410},"2026-07-15",26.3799,14154.037,70,26.3666,{"date":412,"open":324,"high":413,"low":324,"close":413,"change":227,"percent_change":228,"volume":414,"transactions":260,"vwap":415},"2026-07-14",26.355,3195,26.3221,{"date":417,"open":315,"high":314,"low":418,"close":418,"change":126,"percent_change":127,"volume":419,"transactions":144,"vwap":420},"2026-07-13",26.325,9008,26.3472,{"date":422,"open":423,"high":314,"low":424,"close":393,"change":181,"percent_change":286,"volume":425,"transactions":9,"vwap":393},"2026-07-10",26.345,26.321,4800,{"date":427,"open":333,"high":333,"low":383,"close":364,"change":142,"percent_change":205,"volume":428,"transactions":9,"vwap":364},"2026-07-09",17200,{"date":430,"open":431,"high":431,"low":432,"close":357,"change":167,"percent_change":187,"volume":433,"transactions":9,"vwap":357},"2026-07-08",26.3,26.26,9700,{"date":435,"open":39,"high":39,"low":431,"close":431,"change":166,"percent_change":167,"volume":436,"transactions":9,"vwap":431},"2026-07-07",17800,{"date":438,"open":431,"high":333,"low":431,"close":322,"change":439,"percent_change":102,"volume":440,"transactions":9,"vwap":322},"2026-07-06",0.035,4200,{"date":442,"open":334,"high":364,"low":443,"close":341,"change":233,"percent_change":234,"volume":444,"transactions":9,"vwap":341},"2026-07-02",26.24,17600,{"date":446,"open":431,"high":333,"low":432,"close":322,"change":126,"percent_change":127,"volume":447,"transactions":9,"vwap":322},"2026-07-01",57700,{"date":449,"open":431,"high":315,"low":450,"close":364,"change":16,"percent_change":17,"volume":451,"transactions":9,"vwap":364},"2026-06-30",26.271,265400,{"date":453,"open":432,"high":357,"low":443,"close":341,"change":16,"percent_change":17,"volume":454,"transactions":9,"vwap":341},"2026-06-29",9100,{"date":456,"open":457,"high":341,"low":457,"close":457,"change":141,"percent_change":142,"volume":458,"transactions":9,"vwap":457},"2026-06-26",26.22,6000,{"date":460,"open":461,"high":334,"low":462,"close":463,"change":19,"percent_change":19,"volume":464,"transactions":9,"vwap":463},"2026-06-25",26.215,26.17,26.21,13800,{"date":466,"open":467,"high":468,"low":463,"close":463,"change":42,"percent_change":59,"volume":469,"transactions":9,"vwap":463},"2026-06-24",26.235,26.245,3500,{"date":471,"open":472,"high":334,"low":472,"close":334,"change":233,"percent_change":234,"volume":473,"transactions":9,"vwap":334},"2026-06-23",26.13,9400,{"date":475,"open":393,"high":393,"low":341,"close":348,"change":41,"percent_change":42,"volume":476,"transactions":9,"vwap":348},"2026-06-22",16100,{"date":478,"open":341,"high":364,"low":341,"close":335,"change":16,"percent_change":17,"volume":479,"transactions":9,"vwap":335},"2026-06-18",3100,{"date":481,"open":364,"high":393,"low":468,"close":468,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":468},"2026-06-17",-0.07,-0.27,2400,{"date":486,"open":487,"high":315,"low":324,"close":383,"change":41,"percent_change":42,"volume":488,"transactions":9,"vwap":383},"2026-06-16",26.335,6200,{"date":490,"open":364,"high":333,"low":356,"close":418,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":418},"2026-06-15",0.085,0.32,5700,{"date":495,"open":496,"high":432,"low":457,"close":443,"change":181,"percent_change":286,"volume":497,"transactions":9,"vwap":443},"2026-06-12",26.23,1900,{"date":499,"open":500,"high":457,"low":501,"close":457,"change":502,"percent_change":503,"volume":425,"transactions":9,"vwap":457},"2026-06-11",26.14,26.12,0.075,0.29,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":159,"percent_change":160,"volume":508,"transactions":9,"vwap":507},"2026-06-10",26.7,26.145,8700,{"date":510,"open":432,"high":341,"low":511,"close":512,"change":73,"percent_change":74,"volume":513,"transactions":9,"vwap":512},"2026-06-09",26.141,26.19,11600,{"date":515,"open":357,"high":357,"low":463,"close":457,"change":180,"percent_change":181,"volume":516,"transactions":9,"vwap":457},"2026-06-08",4900,{"date":518,"open":519,"high":431,"low":520,"close":461,"change":377,"percent_change":521,"volume":522,"transactions":9,"vwap":461},"2026-06-05",26.275,26.2,-0.38,8200,{"date":524,"open":333,"high":333,"low":341,"close":383,"change":141,"percent_change":142,"volume":525,"transactions":9,"vwap":383},"2026-06-04",5000,{"date":527,"open":333,"high":393,"low":341,"close":322,"change":233,"percent_change":234,"volume":528,"transactions":9,"vwap":322},"2026-06-03",12900,{"date":530,"open":324,"high":314,"low":324,"close":393,"change":141,"percent_change":142,"volume":531,"transactions":9,"vwap":393},"2026-06-02",5100,{"date":533,"open":383,"high":315,"low":356,"close":333,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":333},"2026-06-01",0.015,0.06,4600,{"date":538,"open":315,"high":315,"low":357,"close":383,"change":534,"percent_change":535,"volume":539,"transactions":9,"vwap":383},"2026-05-29",6400,{"date":541,"open":542,"high":542,"low":348,"close":431,"change":227,"percent_change":228,"volume":543,"transactions":9,"vwap":431},"2026-05-28",26.81,15900,{"date":545,"open":324,"high":431,"low":546,"close":341,"change":180,"percent_change":181,"volume":536,"transactions":9,"vwap":341},"2026-05-27",26.244,{"date":548,"open":341,"high":324,"low":546,"close":549,"change":550,"percent_change":228,"volume":551,"transactions":9,"vwap":549},"2026-05-26",26.265,0.029,11500,{"date":553,"open":432,"high":341,"low":463,"close":554,"change":555,"percent_change":167,"volume":556,"transactions":9,"vwap":554},"2026-05-22",26.236,-0.004,3200,{"date":558,"open":496,"high":443,"low":463,"close":443,"change":559,"percent_change":16,"volume":560,"transactions":9,"vwap":443},"2026-05-21",0.013,16200,{"date":562,"open":496,"high":432,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-05-20",26.198,26.227,0.042,0.16,21100,{"date":569,"open":570,"high":520,"low":500,"close":571,"change":534,"percent_change":535,"volume":572,"transactions":9,"vwap":571},"2026-05-19",26.165,26.185,7300,{"date":574,"open":463,"high":463,"low":500,"close":462,"change":575,"percent_change":127,"volume":576,"transactions":9,"vwap":462},"2026-05-18",-0.016,25100,{"date":578,"open":462,"high":463,"low":462,"close":579,"change":580,"percent_change":59,"volume":581,"transactions":9,"vwap":579},"2026-05-15",26.186,-0.039,700,{"date":583,"open":512,"high":334,"low":512,"close":584,"change":227,"percent_change":228,"volume":585,"transactions":9,"vwap":584},"2026-05-14",26.225,5900,{"date":587,"open":520,"high":457,"low":588,"close":589,"change":181,"percent_change":286,"volume":590,"transactions":9,"vwap":589},"2026-05-13",26.18,26.195,77800,{"date":592,"open":472,"high":593,"low":594,"close":593,"change":180,"percent_change":181,"volume":595,"transactions":9,"vwap":593},"2026-05-12",26.175,26.11,10700,{"date":597,"open":462,"high":520,"low":598,"close":462,"change":227,"percent_change":228,"volume":599,"transactions":9,"vwap":462},"2026-05-11",26.16,26400,{"date":601,"open":472,"high":602,"low":472,"close":500,"change":181,"percent_change":286,"volume":603,"transactions":9,"vwap":500},"2026-05-08",26.15,1800,{"date":605,"open":602,"high":602,"low":606,"close":501,"change":166,"percent_change":167,"volume":607,"transactions":9,"vwap":501},"2026-05-07",26.1,2000,{"date":609,"open":594,"high":500,"low":606,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-05-06",26.125,0.065,0.25,9000,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":16,"percent_change":17,"volume":619,"transactions":9,"vwap":618},"2026-05-05",26.07,26.040001,26.059999,33200,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":42,"percent_change":59,"volume":624,"transactions":9,"vwap":623},"2026-05-04",26.09,26.01,11000,{"date":626,"open":618,"high":616,"low":627,"close":628,"change":19,"percent_change":19,"volume":629,"transactions":9,"vwap":628},"2026-05-01",26.02,26.049999,3800,{"date":631,"open":623,"high":628,"low":632,"close":628,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":628},"2026-04-30",25.95,0.07,0.27,24600,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":19,"percent_change":19,"volume":641,"transactions":9,"vwap":640},"2026-04-29",26.030001,25.97,25.98,3700,{"date":643,"open":644,"high":638,"low":632,"close":640,"change":73,"percent_change":300,"volume":645,"transactions":9,"vwap":640},"2026-04-28",26,22500,{"date":647,"open":648,"high":638,"low":648,"close":623,"change":180,"percent_change":181,"volume":649,"transactions":9,"vwap":623},"2026-04-27",25.983,8100,{"date":651,"open":652,"high":623,"low":653,"close":654,"change":611,"percent_change":612,"volume":493,"transactions":9,"vwap":654},"2026-04-24",25.978,25.96,26.0049992,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":42,"percent_change":59,"volume":661,"transactions":9,"vwap":660},"2026-04-23",25.99,25.998,25.93,25.94,16300,{"date":663,"open":623,"high":623,"low":632,"close":640,"change":142,"percent_change":205,"volume":664,"transactions":9,"vwap":640},"2026-04-22",25300,{"date":666,"open":623,"high":623,"low":660,"close":660,"change":167,"percent_change":187,"volume":667,"transactions":9,"vwap":660},"2026-04-21",5600,{"date":669,"open":670,"high":657,"low":659,"close":653,"change":233,"percent_change":234,"volume":671,"transactions":9,"vwap":653},"2026-04-20",25.933,3000,{"date":673,"open":640,"high":644,"low":639,"close":674,"change":286,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-04-17",25.995,0.31,19000,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":534,"percent_change":535,"volume":681,"transactions":9,"vwap":680},"2026-04-16",25.92,25.915,4000,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":227,"percent_change":687,"volume":458,"transactions":9,"vwap":686},"2026-04-15",25.85,25.91,25.9,0.12,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":611,"percent_change":612,"volume":603,"transactions":9,"vwap":691},"2026-04-14",25.835,25.87,25.825,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":180,"percent_change":181,"volume":698,"transactions":9,"vwap":697},"2026-04-13",25.82,25.77,25.805,3400,{"date":700,"open":701,"high":702,"low":696,"close":703,"change":141,"percent_change":142,"volume":704,"transactions":9,"vwap":703},"2026-04-10",25.78,25.83,25.8,6600,{"date":706,"open":707,"high":703,"low":707,"close":708,"change":181,"percent_change":286,"volume":709,"transactions":9,"vwap":708},"2026-04-09",25.74,25.79,37300,{"date":711,"open":712,"high":712,"low":707,"close":696,"change":172,"percent_change":173,"volume":713,"transactions":9,"vwap":696},"2026-04-08",25.81,1600,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":172,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-04-07",25.68,25.725,0.18,22400,{"date":721,"open":716,"high":722,"low":716,"close":716,"change":83,"percent_change":377,"volume":723,"transactions":9,"vwap":716},"2026-04-06",25.73,8500,{"date":725,"open":726,"high":722,"low":726,"close":727,"change":181,"percent_change":286,"volume":728,"transactions":9,"vwap":727},"2026-04-02",25.64,25.705,24900,{"date":730,"open":731,"high":722,"low":732,"close":733,"change":167,"percent_change":187,"volume":734,"transactions":9,"vwap":733},"2026-04-01",25.72,25.65,25.685,35100,{"date":736,"open":737,"high":731,"low":732,"close":727,"change":181,"percent_change":286,"volume":440,"transactions":9,"vwap":727},"2026-03-31",25.66,{"date":739,"open":732,"high":740,"low":732,"close":733,"change":19,"percent_change":19,"volume":741,"transactions":9,"vwap":733},"2026-03-30",25.71,8000,{"date":743,"open":731,"high":731,"low":716,"close":733,"change":126,"percent_change":127,"volume":744,"transactions":9,"vwap":733},"2026-03-27",6100,{"date":746,"open":740,"high":747,"low":748,"close":748,"change":19,"percent_change":19,"volume":749,"transactions":9,"vwap":748},"2026-03-26",25.713,25.7,2800,{"date":751,"open":748,"high":748,"low":748,"close":748,"change":41,"percent_change":42,"volume":752,"transactions":9,"vwap":748},"2026-03-25",200,{"date":754,"open":731,"high":731,"low":716,"close":740,"change":755,"percent_change":227,"volume":756,"transactions":9,"vwap":740},"2026-03-24",0.008,2700,{"date":758,"open":759,"high":740,"low":760,"close":759,"change":761,"percent_change":141,"volume":762,"transactions":9,"vwap":759},"2026-03-23",25.702,25.69,0.002,7400,{"date":764,"open":748,"high":748,"low":716,"close":748,"change":180,"percent_change":181,"volume":556,"transactions":9,"vwap":748},"2026-03-20",{"date":766,"open":748,"high":748,"low":716,"close":767,"change":19,"percent_change":19,"volume":525,"transactions":9,"vwap":767},"2026-03-19",25.695,{"date":769,"open":740,"high":731,"low":716,"close":767,"change":41,"percent_change":42,"volume":770,"transactions":9,"vwap":767},"2026-03-18",7800,{"date":772,"open":731,"high":722,"low":716,"close":727,"change":19,"percent_change":19,"volume":667,"transactions":9,"vwap":727},"2026-03-17",{"date":774,"open":740,"high":731,"low":760,"close":727,"change":141,"percent_change":142,"volume":775,"transactions":9,"vwap":727},"2026-03-16",7100,{"date":777,"open":731,"high":778,"low":779,"close":767,"change":41,"percent_change":42,"volume":744,"transactions":9,"vwap":767},"2026-03-13",25.75,25.67,{"date":781,"open":740,"high":717,"low":779,"close":727,"change":782,"percent_change":783,"volume":493,"transactions":9,"vwap":727},"2026-03-12",-0.013,-0.05,{"date":785,"open":786,"high":707,"low":740,"close":787,"change":788,"percent_change":377,"volume":789,"transactions":9,"vwap":787},"2026-03-11",25.734,25.718,-0.027,2100,{"date":791,"open":20,"high":20,"low":740,"close":792,"change":793,"percent_change":84,"volume":794,"transactions":9,"vwap":792},"2026-03-10",25.745,-0.022,31000,{"date":796,"open":727,"high":797,"low":779,"close":797,"change":798,"percent_change":687,"volume":556,"transactions":9,"vwap":797},"2026-03-09",25.767,0.032,{"date":800,"open":801,"high":696,"low":740,"close":802,"change":803,"percent_change":482,"volume":804,"transactions":9,"vwap":802},"2026-03-06",25.76,25.735,-0.019,3300,{"date":806,"open":807,"high":696,"low":740,"close":808,"change":809,"percent_change":167,"volume":810,"transactions":9,"vwap":808},"2026-03-05",25.755,25.754,-0.006,7200,{"date":812,"open":801,"high":696,"low":801,"close":801,"change":534,"percent_change":535,"volume":522,"transactions":9,"vwap":801},"2026-03-04",{"date":814,"open":760,"high":801,"low":716,"close":792,"change":73,"percent_change":300,"volume":671,"transactions":9,"vwap":792},"2026-03-03",{"date":816,"open":701,"high":712,"low":731,"close":817,"change":180,"percent_change":181,"volume":818,"transactions":9,"vwap":817},"2026-03-02",25.775,12500,{"date":820,"open":821,"high":708,"low":821,"close":696,"change":41,"percent_change":42,"volume":822,"transactions":9,"vwap":696},"2026-02-27",25.765,61500,{"date":824,"open":702,"high":702,"low":707,"close":701,"change":126,"percent_change":127,"volume":825,"transactions":9,"vwap":701},"2026-02-26",6700,{"date":827,"open":828,"high":695,"low":708,"close":829,"change":336,"percent_change":327,"volume":830,"transactions":9,"vwap":829},"2026-02-25",25.809,25.795,5200,{"date":832,"open":701,"high":701,"low":707,"close":696,"change":833,"percent_change":351,"volume":607,"transactions":9,"vwap":696},"2026-02-24",0.023,{"date":835,"open":708,"high":708,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-02-23",25.747,-0.073,-0.28,4300,{"date":841,"open":703,"high":695,"low":801,"close":695,"change":535,"percent_change":842,"volume":843,"transactions":9,"vwap":695},"2026-02-20",0.23,13300,{"date":845,"open":778,"high":696,"low":707,"close":801,"change":166,"percent_change":167,"volume":479,"transactions":9,"vwap":801},"2026-02-19",{"date":847,"open":703,"high":703,"low":821,"close":821,"change":181,"percent_change":286,"volume":848,"transactions":9,"vwap":821},"2026-02-18",1400,{"date":850,"open":717,"high":696,"low":731,"close":792,"change":166,"percent_change":167,"volume":624,"transactions":9,"vwap":792},"2026-02-17",{"date":852,"open":778,"high":703,"low":778,"close":778,"change":853,"percent_change":16,"volume":854,"transactions":9,"vwap":778},"2026-02-13",0.014,19300,{"date":856,"open":829,"high":712,"low":722,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-02-12",25.736,-0.054,-0.21,10600,{"date":862,"open":829,"high":829,"low":778,"close":708,"change":761,"percent_change":141,"volume":863,"transactions":9,"vwap":708},"2026-02-11",11700,{"date":865,"open":866,"high":866,"low":696,"close":867,"change":868,"percent_change":482,"volume":869,"transactions":9,"vwap":867},"2026-02-10",25.84,25.788,-0.017,1700,{"date":871,"open":703,"high":702,"low":872,"close":697,"change":853,"percent_change":16,"volume":873,"transactions":9,"vwap":697},"2026-02-09",25.792,8400,{"date":875,"open":708,"high":876,"low":722,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-02-06",25.802,25.791,0.071,0.28,16900,{"date":882,"open":759,"high":801,"low":716,"close":731,"change":233,"percent_change":883,"volume":488,"transactions":9,"vwap":731},"2026-02-05",-0.14,{"date":885,"open":703,"high":703,"low":731,"close":807,"change":167,"percent_change":187,"volume":723,"transactions":9,"vwap":807},"2026-02-04",{"date":887,"open":701,"high":712,"low":888,"close":817,"change":233,"percent_change":883,"volume":762,"transactions":9,"vwap":817},"2026-02-03",25.731,{"date":890,"open":695,"high":866,"low":701,"close":712,"change":336,"percent_change":327,"volume":599,"transactions":9,"vwap":712},"2026-02-02",{"date":892,"open":695,"high":695,"low":778,"close":893,"change":41,"percent_change":42,"volume":894,"transactions":9,"vwap":893},"2026-01-30",25.785,2900,{"date":896,"open":778,"high":829,"low":722,"close":829,"change":41,"percent_change":42,"volume":897,"transactions":9,"vwap":829},"2026-01-29",6800,{"date":899,"open":900,"high":901,"low":876,"close":697,"change":41,"percent_change":42,"volume":902,"transactions":9,"vwap":697},"2026-01-28",25.812,25.836,2200,{"date":904,"open":708,"high":702,"low":696,"close":905,"change":142,"percent_change":566,"volume":906,"transactions":9,"vwap":905},"2026-01-27",25.815,5400,{"date":908,"open":909,"high":701,"low":817,"close":817,"change":181,"percent_change":286,"volume":910,"transactions":9,"vwap":817},"2026-01-26",25.778,2600,{"date":912,"open":701,"high":701,"low":731,"close":807,"change":141,"percent_change":142,"volume":913,"transactions":9,"vwap":807},"2026-01-23",1200,{"date":915,"open":722,"high":801,"low":740,"close":792,"change":141,"percent_change":142,"volume":469,"transactions":9,"vwap":792},"2026-01-22",{"date":917,"open":748,"high":801,"low":748,"close":802,"change":227,"percent_change":687,"volume":918,"transactions":9,"vwap":802},"2026-01-21",2300,{"date":920,"open":722,"high":801,"low":716,"close":727,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":727},"2026-01-20",-0.075,-0.29,15600,{"date":925,"open":707,"high":708,"low":707,"close":701,"change":534,"percent_change":535,"volume":603,"transactions":9,"vwap":701},"2026-01-16",{"date":927,"open":778,"high":928,"low":707,"close":821,"change":141,"percent_change":142,"volume":425,"transactions":9,"vwap":821},"2026-01-15",25.797,{"date":930,"open":695,"high":695,"low":740,"close":807,"change":167,"percent_change":187,"volume":825,"transactions":9,"vwap":807},"2026-01-14",{"date":932,"open":701,"high":701,"low":707,"close":817,"change":336,"percent_change":327,"volume":933,"transactions":9,"vwap":817},"2026-01-13",32300,{"date":935,"open":712,"high":695,"low":778,"close":778,"change":83,"percent_change":377,"volume":936,"transactions":9,"vwap":778},"2026-01-12",44000,{"date":938,"open":807,"high":703,"low":707,"close":817,"change":227,"percent_change":687,"volume":641,"transactions":9,"vwap":817},"2026-01-09",{"date":940,"open":786,"high":696,"low":740,"close":792,"change":941,"percent_change":141,"volume":428,"transactions":9,"vwap":792},"2026-01-08",0.003,{"date":943,"open":702,"high":702,"low":731,"close":944,"change":945,"percent_change":73,"volume":946,"transactions":9,"vwap":944},"2026-01-07",25.742,-0.008,16800,{"date":948,"open":707,"high":701,"low":731,"close":778,"change":227,"percent_change":687,"volume":860,"transactions":9,"vwap":778},"2026-01-06",{"date":950,"open":731,"high":801,"low":748,"close":731,"change":180,"percent_change":181,"volume":749,"transactions":9,"vwap":731},"2026-01-05",{"date":952,"open":731,"high":953,"low":748,"close":954,"change":955,"percent_change":16,"volume":756,"transactions":9,"vwap":954},"2026-01-02",25.733,25.715,0.012,{"date":957,"open":748,"high":778,"low":716,"close":958,"change":959,"percent_change":960,"volume":770,"transactions":9,"vwap":958},"2025-12-31",25.703,-0.051,-0.2,{"date":962,"open":963,"high":708,"low":778,"close":808,"change":964,"percent_change":41,"volume":965,"transactions":9,"vwap":808},"2025-12-30",25.753,-0.002,7600,{"date":967,"open":731,"high":701,"low":731,"close":968,"change":969,"percent_change":84,"volume":918,"transactions":9,"vwap":968},"2025-12-29",25.756,-0.024,{"date":971,"open":703,"high":712,"low":778,"close":701,"change":180,"percent_change":181,"volume":972,"transactions":9,"vwap":701},"2025-12-26",2500,{"date":974,"open":701,"high":701,"low":778,"close":817,"change":181,"percent_change":286,"volume":975,"transactions":9,"vwap":817},"2025-12-24",400,{"date":977,"open":722,"high":978,"low":748,"close":807,"change":535,"percent_change":842,"volume":440,"transactions":9,"vwap":807},"2025-12-23",25.758,{"date":980,"open":731,"high":731,"low":767,"close":767,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":767},"2025-12-22",0.055,0.21,600,{"date":985,"open":716,"high":760,"low":726,"close":726,"change":955,"percent_change":16,"volume":986,"transactions":9,"vwap":726},"2025-12-19",17400,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":336,"percent_change":327,"volume":789,"transactions":9,"vwap":991},"2025-12-18",25.659,25.61,25.628,{"date":993,"open":760,"high":760,"low":994,"close":995,"change":959,"percent_change":960,"volume":996,"transactions":9,"vwap":995},"2025-12-17",25.59,25.603,13100,{"date":998,"open":737,"high":779,"low":726,"close":999,"change":1000,"percent_change":42,"volume":910,"transactions":9,"vwap":999},"2025-12-16",25.654,-0.011,{"date":1002,"open":716,"high":748,"low":732,"close":1003,"change":167,"percent_change":187,"volume":1004,"transactions":9,"vwap":1003},"2025-12-15",25.665,11100,{"date":1006,"open":1007,"high":748,"low":1007,"close":733,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":733},"2025-12-12",25.661,-0.048,-0.19,4700,{"date":1012,"open":779,"high":696,"low":779,"close":953,"change":964,"percent_change":41,"volume":1013,"transactions":9,"vwap":953},"2025-12-11",7900,{"date":1015,"open":760,"high":802,"low":779,"close":802,"change":336,"percent_change":327,"volume":839,"transactions":9,"vwap":802},"2025-12-10",{"date":1017,"open":716,"high":1018,"low":779,"close":740,"change":534,"percent_change":535,"volume":863,"transactions":9,"vwap":740},"2025-12-09",25.727,{"date":1020,"open":747,"high":747,"low":760,"close":767,"change":1021,"percent_change":300,"volume":484,"transactions":9,"vwap":767},"2025-12-08",-0.031,{"date":1023,"open":778,"high":778,"low":1024,"close":1025,"change":1026,"percent_change":286,"volume":972,"transactions":9,"vwap":1025},"2025-12-05",25.721,25.726,0.021,{"date":1028,"open":1029,"high":731,"low":779,"close":727,"change":19,"percent_change":19,"volume":539,"transactions":9,"vwap":727},"2025-12-04",25.706,{"date":1031,"open":748,"high":731,"low":733,"close":727,"change":181,"percent_change":286,"volume":440,"transactions":9,"vwap":727},"2025-12-03",{"date":1033,"open":748,"high":740,"low":726,"close":733,"change":181,"percent_change":286,"volume":1034,"transactions":9,"vwap":733},"2025-12-02",4100,{"date":1036,"open":716,"high":748,"low":732,"close":1003,"change":788,"percent_change":74,"volume":1037,"transactions":9,"vwap":1003},"2025-12-01",7500,{"date":1039,"open":748,"high":748,"low":1040,"close":1041,"change":1042,"percent_change":351,"volume":1043,"transactions":9,"vwap":1041},"2025-11-28",25.675,25.692,0.022,4500,{"date":1045,"open":779,"high":740,"low":732,"close":779,"change":1046,"percent_change":718,"volume":1047,"transactions":9,"vwap":779},"2025-11-26",0.047,17000,{"date":1049,"open":1050,"high":726,"low":1051,"close":1052,"change":833,"percent_change":351,"volume":556,"transactions":9,"vwap":1052},"2025-11-25",25.62,25.605,25.623,{"date":1054,"open":994,"high":726,"low":1055,"close":1056,"change":142,"percent_change":566,"volume":425,"transactions":9,"vwap":1056},"2025-11-24",25.55,25.6,{"date":1058,"open":1059,"high":994,"low":1060,"close":1061,"change":141,"percent_change":142,"volume":762,"transactions":9,"vwap":1061},"2025-11-21",25.535,25.53,25.56,{"date":1063,"open":732,"high":732,"low":1064,"close":1055,"change":868,"percent_change":482,"volume":756,"transactions":9,"vwap":1055},"2025-11-20",25.513,{"date":1066,"open":1067,"high":1056,"low":1068,"close":1069,"change":1000,"percent_change":42,"volume":902,"transactions":9,"vwap":1069},"2025-11-19",25.58,25.555,25.567,{"date":1071,"open":1072,"high":1067,"low":1060,"close":1073,"change":941,"percent_change":141,"volume":913,"transactions":9,"vwap":1073},"2025-11-18",25.572,25.578,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":783,"percent_change":960,"volume":531,"transactions":9,"vwap":1078},"2025-11-17",25.614,25.565,25.575,{"date":1080,"open":1051,"high":779,"low":1081,"close":1082,"change":1083,"percent_change":227,"volume":516,"transactions":9,"vwap":1082},"2025-11-14",25.57,25.625,0.007,{"date":1085,"open":716,"high":716,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2025-11-13",25.618,-0.078,-0.3,33500,{"date":1091,"open":767,"high":1092,"low":732,"close":1093,"change":1094,"percent_change":142,"volume":902,"transactions":9,"vwap":1093},"2025-11-12",25.716,25.696,0.011,{"date":1096,"open":779,"high":748,"low":732,"close":733,"change":19,"percent_change":19,"volume":508,"transactions":9,"vwap":733},"2025-11-11",{"date":1098,"open":779,"high":731,"low":1050,"close":733,"change":633,"percent_change":634,"volume":1099,"transactions":9,"vwap":733},"2025-11-10",56300,{"date":1101,"open":1061,"high":1050,"low":1061,"close":1102,"change":559,"percent_change":16,"volume":556,"transactions":9,"vwap":1102},"2025-11-07",25.615,{"date":1104,"open":737,"high":737,"low":994,"close":1105,"change":1106,"percent_change":859,"volume":556,"transactions":9,"vwap":1105},"2025-11-06",25.602,-0.055,{"date":1108,"open":760,"high":740,"low":726,"close":1109,"change":955,"percent_change":16,"volume":749,"transactions":9,"vwap":1109},"2025-11-05",25.657,{"date":1111,"open":1112,"high":716,"low":1050,"close":1113,"change":127,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2025-11-04",25.651,25.645,-0.23,12200,{"date":1117,"open":1041,"high":731,"low":760,"close":727,"change":19,"percent_change":19,"volume":516,"transactions":9,"vwap":727},"2025-11-03",{"date":1119,"open":722,"high":786,"low":1120,"close":727,"change":227,"percent_change":687,"volume":918,"transactions":9,"vwap":727},"2025-10-31",25.681,{"date":1122,"open":1123,"high":1123,"low":732,"close":1040,"change":783,"percent_change":1009,"volume":607,"transactions":9,"vwap":1040},"2025-10-30",25.798,{"date":1125,"open":778,"high":801,"low":717,"close":717,"change":126,"percent_change":127,"volume":1126,"transactions":9,"vwap":717},"2025-10-29",11900,{"date":1128,"open":731,"high":801,"low":779,"close":707,"change":172,"percent_change":718,"volume":1129,"transactions":9,"vwap":707},"2025-10-28",9500,{"date":1131,"open":760,"high":748,"low":726,"close":767,"change":1132,"percent_change":1133,"volume":698,"transactions":9,"vwap":767},"2025-10-27",0.061,0.24,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":612,"volume":918,"transactions":9,"vwap":1139},"2025-10-24",25.635,25.639,25.632,25.634,0.064,{"date":1142,"open":1143,"high":990,"low":1061,"close":1081,"change":1000,"percent_change":42,"volume":1144,"transactions":9,"vwap":1081},"2025-10-23",25.589,6300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":783,"volume":869,"transactions":9,"vwap":1148},"2025-10-22",25.54,25.581,-0.014,{"date":1151,"open":994,"high":990,"low":1152,"close":1153,"change":166,"percent_change":167,"volume":473,"transactions":9,"vwap":1153},"2025-10-21",25.586,25.595,{"date":1155,"open":990,"high":990,"low":1056,"close":1056,"change":141,"percent_change":142,"volume":804,"transactions":9,"vwap":1056},"2025-10-20",{"date":1157,"open":1056,"high":1056,"low":1158,"close":994,"change":1159,"percent_change":842,"volume":624,"transactions":9,"vwap":994},"2025-10-17",25.52,0.059,{"date":1161,"open":994,"high":1153,"low":1162,"close":1163,"change":1164,"percent_change":74,"volume":1165,"transactions":9,"vwap":1163},"2025-10-16",25.5,25.531,-0.028,4400,{"date":1167,"open":1060,"high":1050,"low":1060,"close":1168,"change":1169,"percent_change":351,"volume":825,"transactions":9,"vwap":1168},"2025-10-15",25.559,0.024,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1059,"change":19,"percent_change":19,"volume":1175,"transactions":9,"vwap":1059},"2025-10-14",25.51,25.588,25.47,20600,{"date":1177,"open":1178,"high":1178,"low":1172,"close":1059,"change":142,"percent_change":566,"volume":1010,"transactions":9,"vwap":1059},"2025-10-13",25.556,{"date":1180,"open":990,"high":990,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":873,"transactions":9,"vwap":1181},"2025-10-10",25.495,-0.085,-0.33,{"date":1185,"open":1067,"high":1152,"low":1067,"close":1067,"change":41,"percent_change":42,"volume":1186,"transactions":9,"vwap":1067},"2025-10-09",1100,{"date":1188,"open":1061,"high":1056,"low":1061,"close":994,"change":141,"percent_change":142,"volume":894,"transactions":9,"vwap":994},"2025-10-08",{"date":1190,"open":1148,"high":1191,"low":1061,"close":1067,"change":73,"percent_change":300,"volume":1192,"transactions":9,"vwap":1067},"2025-10-07",25.583,11200,{"date":1194,"open":1195,"high":990,"low":1072,"close":990,"change":1196,"percent_change":173,"volume":830,"transactions":9,"vwap":990},"2025-10-06",25.577,0.044,{"date":1198,"open":1191,"high":1056,"low":1199,"close":1199,"change":1200,"percent_change":19,"volume":1201,"transactions":9,"vwap":1199},"2025-10-03",25.566,0.001,3600,{"date":1203,"open":1147,"high":1056,"low":1060,"close":1077,"change":534,"percent_change":535,"volume":595,"transactions":9,"vwap":1077},"2025-10-02",{"date":1205,"open":1055,"high":1081,"low":1206,"close":1055,"change":1207,"percent_change":17,"volume":556,"transactions":9,"vwap":1055},"2025-10-01",25.536,0.049,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":42,"volume":913,"transactions":9,"vwap":1211},"2025-09-30",25.478,25.501,25.45,-0.009,{"date":1215,"open":1147,"high":1147,"low":1210,"close":1172,"change":439,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1172},"2025-09-29",0.14,6500,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1046,"percent_change":718,"volume":1223,"transactions":9,"vwap":1222},"2025-09-26",25.48,25.445,25.475,15700,{"date":1225,"open":1174,"high":1174,"low":1226,"close":1226,"change":1227,"percent_change":234,"volume":1228,"transactions":9,"vwap":1226},"2025-09-25",25.428,-0.032,800,{"date":1230,"open":1162,"high":1162,"low":1231,"close":1231,"change":83,"percent_change":377,"volume":484,"transactions":9,"vwap":1231},"2025-09-24",25.46,{"date":1233,"open":1234,"high":1060,"low":1235,"close":1235,"change":1236,"percent_change":883,"volume":983,"transactions":9,"vwap":1235},"2025-09-23",25.522,25.485,-0.036,{"date":1238,"open":1162,"high":1239,"low":1162,"close":1239,"change":1240,"percent_change":566,"volume":1241,"transactions":9,"vwap":1239},"2025-09-22",25.521,0.041,500,{"date":1243,"open":1244,"high":1220,"low":1245,"close":1220,"change":439,"percent_change":1216,"volume":749,"transactions":9,"vwap":1220},"2025-09-19",25.465,25.459,{"date":1247,"open":1220,"high":1162,"low":1221,"close":1221,"change":550,"percent_change":228,"volume":681,"transactions":9,"vwap":1221},"2025-09-18",{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":945,"percent_change":73,"volume":603,"transactions":9,"vwap":1253},"2025-09-17",25.423,25.43,25.39,25.416,{"date":1255,"open":1256,"high":1212,"low":1257,"close":1256,"change":1258,"percent_change":102,"volume":1144,"transactions":9,"vwap":1256},"2025-09-16",25.424,25.42,0.034,{"date":1260,"open":1251,"high":1245,"low":1252,"close":1252,"change":809,"percent_change":167,"volume":556,"transactions":9,"vwap":1252},"2025-09-15",{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":761,"percent_change":141,"volume":671,"transactions":9,"vwap":1266},"2025-09-12",25.4,25.419,25.37,25.396,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1207,"percent_change":17,"volume":913,"transactions":9,"vwap":1270},"2025-09-11",25.38,25.394,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":833,"percent_change":351,"volume":1276,"transactions":9,"vwap":1274},"2025-09-10",25.335,25.345,25.31,22200,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":181,"percent_change":286,"volume":869,"transactions":9,"vwap":1279},"2025-09-09",25.322,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":534,"percent_change":535,"volume":1284,"transactions":9,"vwap":1283},"2025-09-08",25.33,25.302,300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":160,"volume":789,"transactions":9,"vwap":1290},"2025-09-05",25.283,25.32,25.26,25.287,-0.043,{"date":1293,"open":1294,"high":1282,"low":1295,"close":1282,"change":1296,"percent_change":675,"volume":556,"transactions":9,"vwap":1282},"2025-09-04",25.274,25.24,0.078,{"date":1298,"open":1289,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":286,"volume":493,"transactions":9,"vwap":1301},"2025-09-03",25.278,25.22,25.252,0.019,{"date":1304,"open":1305,"high":1295,"low":1305,"close":1306,"change":1307,"percent_change":1009,"volume":629,"transactions":9,"vwap":1306},"2025-09-02",25.185,25.233,-0.047,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":126,"percent_change":127,"volume":869,"transactions":9,"vwap":1313},"2025-08-29",25.255,25.289,25.254,25.28,{"date":1315,"open":1313,"high":1316,"low":1317,"close":1316,"change":181,"percent_change":286,"volume":1318,"transactions":9,"vwap":1316},"2025-08-28",25.295,25.23,9800,{"date":1320,"open":1321,"high":1322,"low":1295,"close":1323,"change":142,"percent_change":566,"volume":531,"transactions":9,"vwap":1323},"2025-08-27",25.25,25.3,25.275,{"date":1325,"open":1326,"high":1295,"low":1300,"close":1327,"change":166,"percent_change":167,"volume":440,"transactions":9,"vwap":1327},"2025-08-26",25.237,25.235,{"date":1329,"open":1289,"high":1289,"low":1330,"close":1295,"change":575,"percent_change":127,"volume":1331,"transactions":9,"vwap":1295},"2025-08-25",25.228,9200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-08-22",25.218,25.282,25.19,25.256,0.083,0.33,6900,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":793,"percent_change":84,"volume":1201,"transactions":9,"vwap":1345},"2025-08-21",25.16,25.21,25.173,{"date":1347,"open":1300,"high":1300,"low":1348,"close":1349,"change":1213,"percent_change":42,"volume":649,"transactions":9,"vwap":1349},"2025-08-20",25.14,25.195,{"date":1351,"open":1352,"high":1295,"low":1343,"close":1353,"change":1354,"percent_change":234,"volume":556,"transactions":9,"vwap":1353},"2025-08-19",25.2,25.204,-0.033,{"date":1356,"open":1295,"high":1289,"low":1352,"close":1326,"change":761,"percent_change":141,"volume":756,"transactions":9,"vwap":1326},"2025-08-18",{"date":1358,"open":1327,"high":1301,"low":1352,"close":1327,"change":233,"percent_change":883,"volume":749,"transactions":9,"vwap":1327},"2025-08-15",{"date":1360,"open":1361,"high":1311,"low":1344,"close":1362,"change":336,"percent_change":327,"volume":1363,"transactions":9,"vwap":1362},"2025-08-14",25.219,25.27,9300,{"date":1365,"open":1366,"high":1367,"low":1352,"close":1367,"change":181,"percent_change":286,"volume":539,"transactions":9,"vwap":1367},"2025-08-13",25.239,25.245,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":535,"percent_change":1133,"volume":756,"transactions":9,"vwap":1373},"2025-08-12",25.205,25.243,25.17,25.225,{"date":1375,"open":1336,"high":1344,"low":1348,"close":1376,"change":41,"percent_change":42,"volume":1377,"transactions":9,"vwap":1376},"2025-08-11",25.165,22600,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":535,"percent_change":1133,"volume":607,"transactions":9,"vwap":1381},"2025-08-08",25.13,25.175,{"date":1383,"open":1343,"high":1384,"low":1385,"close":1385,"change":1106,"percent_change":1386,"volume":27,"transactions":9,"vwap":1385},"2025-08-07",25.179,25.115,-0.22,{"date":1388,"open":1389,"high":1372,"low":1389,"close":1372,"change":1390,"percent_change":612,"volume":804,"transactions":9,"vwap":1372},"2025-08-06",25.11,0.063,{"date":1392,"open":1393,"high":1389,"low":1394,"close":1395,"change":1396,"percent_change":482,"volume":603,"transactions":9,"vwap":1395},"2025-08-05",25.09,25.08,25.107,-0.018,{"date":1398,"open":1394,"high":1399,"low":1394,"close":1399,"change":16,"percent_change":1400,"volume":848,"transactions":9,"vwap":1399},"2025-08-04",25.125,0.2,{"date":1402,"open":1348,"high":1348,"low":1403,"close":1404,"change":858,"percent_change":859,"volume":1405,"transactions":9,"vwap":1404},"2025-08-01",25.040001,25.075001,9900,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1149,"percent_change":127,"volume":1411,"transactions":9,"vwap":1410},"2025-07-31",25.186,25.1,25.129,10100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":41,"volume":894,"transactions":9,"vwap":1417},"2025-07-30",25.169,25.18,25.135,25.143,-0.003,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":160,"volume":1241,"transactions":9,"vwap":1424},"2025-07-29",25.138,25.15,25.12,25.146,-0.044,{"date":1427,"open":1428,"high":1352,"low":1423,"close":1336,"change":336,"percent_change":327,"volume":830,"transactions":9,"vwap":1336},"2025-07-28",25.155,{"date":1430,"open":1428,"high":1352,"low":1431,"close":1376,"change":1432,"percent_change":17,"volume":1043,"transactions":9,"vwap":1376},"2025-07-25",25.153,0.048,{"date":1434,"open":1343,"high":1384,"low":1435,"close":1435,"change":782,"percent_change":783,"volume":493,"transactions":9,"vwap":1435},"2025-07-24",25.117,{"date":1437,"open":1438,"high":1380,"low":1438,"close":1380,"change":1439,"percent_change":228,"volume":1440,"transactions":9,"vwap":1380},"2025-07-23",25.105,0.028,1500,{"date":1442,"open":1389,"high":1380,"low":1443,"close":1444,"change":945,"percent_change":73,"volume":1010,"transactions":9,"vwap":1444},"2025-07-22",25.059999,25.102,{"date":1446,"open":1393,"high":1447,"low":1394,"close":1389,"change":534,"percent_change":535,"volume":770,"transactions":9,"vwap":1389},"2025-07-21",25.147,{"date":1449,"open":1450,"high":1423,"low":1443,"close":1450,"change":19,"percent_change":19,"volume":972,"transactions":9,"vwap":1450},"2025-07-18",25.094999,{"date":1452,"open":1453,"high":1389,"low":1454,"close":1450,"change":142,"percent_change":566,"volume":1455,"transactions":9,"vwap":1450},"2025-07-17",25.084999,25.047001,7700,{"date":1457,"open":1458,"high":1393,"low":1459,"close":1459,"change":755,"percent_change":227,"volume":671,"transactions":9,"vwap":1459},"2025-07-16",25.07,25.055,{"date":1461,"open":1458,"high":1458,"low":1454,"close":1454,"change":575,"percent_change":127,"volume":27,"transactions":9,"vwap":1454},"2025-07-15",{"date":1463,"open":1443,"high":1394,"low":1464,"close":1465,"change":955,"percent_change":16,"volume":1466,"transactions":9,"vwap":1465},"2025-07-14",25.030001,25.063,357400,{"date":1468,"open":1458,"high":1458,"low":1469,"close":1469,"change":1026,"percent_change":286,"volume":1217,"transactions":9,"vwap":1469},"2025-07-11",25.051001,{"date":1471,"open":1394,"high":1393,"low":1464,"close":1464,"change":126,"percent_change":127,"volume":830,"transactions":9,"vwap":1464},"2025-07-10",{"date":1473,"open":1464,"high":1443,"low":1464,"close":1474,"change":1094,"percent_change":142,"volume":1475,"transactions":9,"vwap":1474},"2025-07-09",25.045,103100,{"date":1477,"open":1464,"high":1478,"low":1464,"close":1478,"change":19,"percent_change":19,"volume":1479,"transactions":9,"vwap":1478},"2025-07-08",25.034,100,{"date":1481,"open":21,"high":1482,"low":21,"close":1478,"change":853,"percent_change":535,"volume":830,"transactions":9,"vwap":1478},"2025-07-07",25.049999,{"date":1484,"open":1458,"high":1458,"low":21,"close":21,"change":19,"percent_change":19,"volume":1479,"transactions":9,"vwap":21},"2025-07-03",{"date":1486,"open":21,"high":1464,"low":21,"close":21,"change":126,"percent_change":127,"volume":531,"transactions":9,"vwap":21},"2025-07-02",{"date":32,"open":1403,"high":1482,"low":21,"close":1488,"change":166,"percent_change":167,"volume":1489,"transactions":9,"vwap":1488},25.035,213000,{"status":1491,"indices":1492,"watchlist":1529,"sectors":1551,"benchmarks":1603},"success",[1493,1500,1506,1511,1517,1524],{"symbol":1494,"name":1495,"price":1496,"change":1497,"pct_change":17,"is_up":1498,"sparkline":1499,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1501,"name":1502,"price":1503,"change":1504,"pct_change":675,"is_up":1498,"sparkline":1505,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1507,"name":1508,"price":1509,"change":379,"pct_change":142,"is_up":1498,"sparkline":1510,"date":5},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1512,"name":1513,"price":1514,"change":1515,"pct_change":142,"is_up":1498,"sparkline":1516,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1518,"name":1519,"price":1520,"change":1521,"pct_change":1522,"is_up":1498,"sparkline":1523,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1525,"name":1526,"price":1527,"change":16,"pct_change":675,"is_up":1498,"sparkline":1528,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1530,1537,1545],{"symbol":1531,"name":1532,"price":1533,"change":1534,"pct_change":1535,"is_up":1498,"sparkline":1536,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1538,"name":1539,"price":1540,"change":1541,"pct_change":1542,"is_up":1543,"sparkline":1544,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1546,"name":1547,"price":1548,"change":1549,"pct_change":960,"is_up":1543,"sparkline":1550,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1552,1557,1561,1566,1570,1574,1579,1584,1588,1593,1598],{"name":1553,"etf":1554,"change":1555,"price":1556,"is_up":1498},"Technology","XLK",1.05,197.81,{"name":1558,"etf":1559,"change":228,"price":1560,"is_up":1498},"Financials","XLF",53.46,{"name":1562,"etf":1563,"change":1564,"price":1565,"is_up":1543},"Healthcare","XLV",-1.32,166.2,{"name":1567,"etf":1568,"change":73,"price":1569,"is_up":1543},"Consumer Cycl","XLY",108.81,{"name":1571,"etf":1572,"change":1183,"price":1573,"is_up":1543},"Consumer Staples","XLP",80.33,{"name":1575,"etf":1576,"change":1577,"price":1578,"is_up":1498},"Energy","XLE",1.95,62.7,{"name":1580,"etf":1581,"change":1582,"price":1583,"is_up":1498},"Industrials","XLI",0.99,168.64,{"name":1585,"etf":1586,"change":1183,"price":1587,"is_up":1543},"Materials","XLB",48.54,{"name":1589,"etf":1590,"change":1591,"price":1592,"is_up":1543},"Real Estate","XLRE",-0.56,40.68,{"name":1594,"etf":1595,"change":1596,"price":1597,"is_up":1498},"Utilities","XLU",0.61,39.68,{"name":1599,"etf":1600,"change":1601,"price":1602,"is_up":1543},"Comm Services","XLC",-0.93,109.94,[1604,1608,1612,1616],{"ticker":1605,"name":1606,"price":1607,"change":718,"is_up":1498},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1609,"name":1610,"price":1611,"change":675,"is_up":1498},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1613,"name":1614,"price":1615,"change":227,"is_up":1498},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1617,"name":1618,"price":1619,"change":1620,"is_up":1498},"IWM","iShares Russell 2000",279.06,0.42]