[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARLI":3,"homepage-market-summary":23,"stock-historical-ARLI":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ARLI","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AllianzIM International Equity Buffer15 Uncapped Apr ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.9506,26.0666,-0.116,-0.45,18.9134,0,27.1238,24.83,2604.4301896825395,48.9,126,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7666.45,14.91,0.19,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","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",50927,21,0.04,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"VIX","CBOE VIX",16.39,0.05,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":34},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":34},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":34},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},2604,328158.2039,3.27,"2026-04-01",[175,178,186,194,202,213,221,226,234,243,251,257,263,269,279,286,294,302,309,314,320,327,334,343,349,355,362,371,379,387,393,400,407,413,419,426,436,446,455,464,470,477,484,491,499,506,514,520,525,531,538,545,553,559,565,571,577,583,587,590,594,599,602,606,610,617,620,623,628,634,639,645,651,656,659,666,668,673,679,682,687,693,697,702,706,712,714,717,721,725,729,733,737,742,745,751,753,758,761,763,767,774,778,783,788,791,798,804,810,814,816,819,821,827,830,832,835,838,842,847,850,854,858,863,869,874],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":176,"vwap":177},11,26.0653,{"date":179,"open":180,"high":13,"low":180,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-29",26,-0.1207,-0.46,621.0494,15,26.002,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-28",26.1873,-0.0793,-0.3,11.9514,10,26.1872,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":192,"vwap":201},"2026-09-25",26.14,26.2666,0.1968,0.75,296.9134,26.1511,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-24",26.12,26.13,26.025,26.0698,-0.0935,-0.36,24752.9134,155,26.0814,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-23",26.1633,-0.3592,-1.35,10.9134,8,26.2715,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":31,"volume":218,"transactions":219,"vwap":225},"2026-09-22",26.5225,0.0499,26.5186,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":176,"vwap":233},"2026-09-21",26.4504,26.4726,0.2537,0.97,111.9504,26.4485,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-18",26.2399,26.2189,-0.2341,-0.88,3922.9134,24,26.2348,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-17",26.453,0.209,0.8,51.9134,34,26.4948,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":218,"transactions":219,"vwap":256},"2026-09-16",26.244,-0.0644,-0.24,26.3933,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":218,"transactions":219,"vwap":262},"2026-09-15",26.3084,-0.1345,-0.51,26.3093,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":134,"volume":267,"transactions":192,"vwap":268},"2026-09-14",26.4429,-0.1502,11.9504,26.4277,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-11",26.59,26.5931,26.58,0.1997,0.76,439.9134,16,26.5858,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":192,"vwap":285},"2026-09-10",26.3934,-0.2032,-0.76,13.9134,26.461,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-09",26.5966,-0.2473,-0.92,15.9504,14,26.6844,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":184,"vwap":301},"2026-09-08",27.07,26.8439,-0.1049,-0.39,222.9874,26.9876,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":219,"vwap":308},"2026-09-04",26.9488,0.0061,0.02,9.9134,26.9235,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":95,"volume":218,"transactions":219,"vwap":313},"2026-09-03",26.9427,0.2797,26.8708,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":218,"transactions":219,"vwap":319},"2026-09-02",26.663,0.09,0.34,26.6472,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":176,"vwap":326},"2026-09-01",26.573,-0.2111,-0.79,39.9134,26.6672,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":192,"vwap":333},"2026-08-31",26.7841,-0.0748,-0.28,12.9504,26.8547,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-28",26.97,26.8589,-0.0302,-0.11,1618.9134,22,26.9699,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":307,"transactions":219,"vwap":348},"2026-08-27",26.8891,-0.0993,-0.37,26.8969,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":218,"transactions":219,"vwap":354},"2026-08-26",26.9884,-0.0941,-0.35,27.0768,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":192,"vwap":361},"2026-08-25",27.0825,0.1435,0.53,11.9494,27.0645,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-24",26.92,26.939,-0.0512,-0.19,112.9504,12,26.9219,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-21",26.9902,0.1818,0.68,37.9134,9,26.9653,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":219,"vwap":386},"2026-08-20",26.74,26.8084,-0.0856,-0.32,159.9134,26.7456,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":307,"transactions":219,"vwap":392},"2026-08-19",26.894,0.124,0.46,26.9155,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":176,"vwap":399},"2026-08-18",26.77,-0.3034,-1.12,110.9504,26.7828,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":184,"vwap":406},"2026-08-17",27.0734,-0.0171,-0.06,50.4404,27.1413,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":307,"transactions":219,"vwap":412},"2026-08-14",27.0905,-0.0333,-0.12,27.1365,{"date":414,"open":18,"high":18,"low":18,"close":18,"change":415,"percent_change":416,"volume":417,"transactions":377,"vwap":418},"2026-08-13",0.0545,0.2,44.9134,27.1276,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":377,"vwap":425},"2026-08-12",27.0693,0.0698,0.26,31.9134,27.0497,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-11",27.04,26.91,26.9995,0.0595,0.22,10378.9494,123,26.9696,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":261,"volume":443,"transactions":444,"vwap":445},"2026-08-10",26.95,26.96,26.75,26.94,-0.1384,5612.9504,67,26.9431,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-07",27.08,27.0784,0.2339,0.87,170,7,27.0776,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-06",26.945,26.8445,-0.0436,-0.16,107,6,26.9449,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":416,"volume":176,"transactions":468,"vwap":469},"2026-08-05",26.8881,0.0547,5,26.9225,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":125,"volume":475,"transactions":184,"vwap":476},"2026-08-04",26.73,26.8334,0.2634,585.037,26.7304,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":377,"vwap":483},"2026-08-03",26.57,0.0721,0.27,758.037,26.5696,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":462,"transactions":489,"vwap":490},"2026-07-31",26.4979,-0.142,-0.53,4,26.3775,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":468,"vwap":498},"2026-07-30",26.54,26.6399,0.5488,2.1,106,26.5328,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":462,"vwap":505},"2026-07-29",26.0911,-0.068,-0.26,59,25.9897,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":462,"vwap":513},"2026-07-28",26.16,26.1591,-0.0042,-0.02,306.038,26.158,{"date":515,"open":516,"high":516,"low":215,"close":215,"change":317,"percent_change":517,"volume":518,"transactions":453,"vwap":519},"2026-07-27",26.21,0.35,182.038,26.2072,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":165,"volume":462,"transactions":489,"vwap":524},"2026-07-24",26.0733,0.1102,26.07,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":462,"transactions":489,"vwap":530},"2026-07-23",25.9631,-0.2855,-1.09,26.0042,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":468,"vwap":537},"2026-07-22",26.2486,0.0405,0.15,6.038,26.2858,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":462,"vwap":509},"2026-07-21",26.161,26.2081,0.2844,1.1,207,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":176,"vwap":552},"2026-07-20",26.17,25.9237,-0.1443,-0.55,817.076,26.1176,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":347,"volume":557,"transactions":219,"vwap":558},"2026-07-17",26.068,-0.096,66,25.3292,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":462,"transactions":489,"vwap":564},"2026-07-16",26.164,-0.1598,-0.61,26.1525,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":165,"volume":569,"transactions":462,"vwap":570},"2026-07-15",26.3238,0.1099,7.0001,26.2643,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":453,"transactions":468,"vwap":576},"2026-07-14",26.2139,0.1535,0.59,26.2586,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":536,"transactions":468,"vwap":582},"2026-07-13",26.0604,-0.2296,-0.87,26.1795,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":317,"percent_change":318,"volume":586,"transactions":9,"vwap":585},"2026-07-10",26.29,100,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":100,"percent_change":165,"volume":586,"transactions":9,"vwap":589},"2026-07-09",26.2,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":488,"volume":586,"transactions":9,"vwap":592},"2026-07-08",26.09,-0.14,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":586,"transactions":9,"vwap":596},"2026-07-07",26.23,-0.27,-1.02,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":416,"percent_change":275,"volume":586,"transactions":9,"vwap":601},"2026-07-06",26.5,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":481,"percent_change":605,"volume":586,"transactions":9,"vwap":604},"2026-07-02",26.3,1.04,{"date":607,"open":204,"high":204,"low":608,"close":608,"change":460,"percent_change":563,"volume":609,"transactions":9,"vwap":608},"2026-07-01",26.030001,200,{"date":611,"open":612,"high":613,"low":205,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-30",26.15,26.19,0.06,0.23,1500,{"date":618,"open":205,"high":205,"low":205,"close":205,"change":535,"percent_change":619,"volume":586,"transactions":9,"vwap":205},"2026-06-29",0.58,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":411,"percent_change":182,"volume":586,"transactions":9,"vwap":622},"2026-06-26",25.98,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":17,"transactions":9,"vwap":625},"2026-06-25",26.1,0.17,0.66,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":586,"transactions":9,"vwap":631},"2026-06-24",25.94,25.93,-0.04,-0.15,{"date":635,"open":524,"high":524,"low":636,"close":636,"change":637,"percent_change":638,"volume":586,"transactions":9,"vwap":636},"2026-06-23",25.97,-0.4,-1.52,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":306,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-06-22",26.48,26.37,0.08,600,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":535,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-06-18",26.39,26.35,0.57,500,{"date":652,"open":653,"high":653,"low":589,"close":589,"change":339,"percent_change":654,"volume":655,"transactions":9,"vwap":589},"2026-06-17",26.53,-0.42,2000,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":47,"percent_change":535,"volume":586,"transactions":9,"vwap":658},"2026-06-16",26.31,{"date":660,"open":661,"high":648,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-15",26.33,26.27,0.1,0.38,700,{"date":667,"open":547,"high":547,"low":547,"close":547,"change":47,"percent_change":535,"volume":586,"transactions":9,"vwap":547},"2026-06-12",{"date":669,"open":180,"high":205,"low":180,"close":205,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":205},"2026-06-11",0.62,2.43,300,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":665,"transactions":9,"vwap":676},"2026-06-10",25.75,25.51,-0.22,-0.86,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":110,"percent_change":411,"volume":586,"transactions":9,"vwap":681},"2026-06-09",25.73,{"date":683,"open":684,"high":684,"low":681,"close":685,"change":663,"percent_change":686,"volume":672,"transactions":9,"vwap":685},"2026-06-08",25.87,25.76,0.39,{"date":688,"open":631,"high":631,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-05",25.66,-0.49,-1.87,6300,{"date":694,"open":592,"high":612,"low":592,"close":612,"change":695,"percent_change":391,"volume":696,"transactions":9,"vwap":612},"2026-06-04",0.12,2200,{"date":698,"open":699,"high":699,"low":608,"close":608,"change":633,"percent_change":700,"volume":701,"transactions":9,"vwap":608},"2026-06-03",26.040001,-0.57,6800,{"date":703,"open":612,"high":704,"low":612,"close":704,"change":695,"percent_change":391,"volume":705,"transactions":9,"vwap":704},"2026-06-02",26.18,7900,{"date":707,"open":524,"high":524,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-01",26.059999,-0.09,-0.34,1300,{"date":713,"open":516,"high":516,"low":612,"close":612,"change":17,"percent_change":17,"volume":672,"transactions":9,"vwap":612},"2026-05-29",{"date":715,"open":612,"high":612,"low":612,"close":612,"change":716,"percent_change":47,"volume":17,"transactions":9,"vwap":612},"2026-05-28",0.01,{"date":718,"open":196,"high":196,"low":196,"close":196,"change":719,"percent_change":720,"volume":586,"transactions":9,"vwap":196},"2026-05-27",-0.08,-0.31,{"date":722,"open":704,"high":723,"low":704,"close":723,"change":615,"percent_change":724,"volume":672,"transactions":9,"vwap":723},"2026-05-26",26.22,0.88,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":404,"percent_change":728,"volume":586,"transactions":9,"vwap":727},"2026-05-22",25.99,-0.23,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":100,"percent_change":165,"volume":672,"transactions":9,"vwap":732},"2026-05-21",25.9,26.049999,{"date":734,"open":735,"high":630,"low":735,"close":630,"change":318,"percent_change":736,"volume":586,"transactions":9,"vwap":630},"2026-05-20",25.84,1.33,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":633,"percent_change":741,"volume":609,"transactions":9,"vwap":740},"2026-05-19",25.64,25.6,-0.58,{"date":743,"open":675,"high":675,"low":675,"close":675,"change":31,"percent_change":744,"volume":609,"transactions":9,"vwap":675},"2026-05-18",0.74,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":710,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-15",25.62,25.56,-1.31,400,{"date":752,"open":731,"high":731,"low":731,"close":731,"change":719,"percent_change":720,"volume":17,"transactions":9,"vwap":731},"2026-05-14",{"date":754,"open":755,"high":622,"low":755,"close":622,"change":100,"percent_change":756,"volume":757,"transactions":9,"vwap":622},"2026-05-13",25.92,0.43,800,{"date":759,"open":760,"high":684,"low":760,"close":684,"change":339,"percent_change":654,"volume":609,"transactions":9,"vwap":684},"2026-05-12",25.77,{"date":762,"open":608,"high":608,"low":622,"close":622,"change":110,"percent_change":411,"volume":644,"transactions":9,"vwap":622},"2026-05-11",{"date":764,"open":765,"high":765,"low":765,"close":765,"change":151,"percent_change":766,"volume":17,"transactions":9,"vwap":765},"2026-05-08",26.01,0.7,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-07",26.11,25.83,-0.38,-1.45,900,{"date":775,"open":704,"high":516,"low":704,"close":516,"change":776,"percent_change":777,"volume":609,"transactions":9,"vwap":516},"2026-05-06",0.55,2.14,{"date":779,"open":780,"high":781,"low":689,"close":689,"change":481,"percent_change":782,"volume":609,"transactions":9,"vwap":689},"2026-05-05",25.69,25.7,1.06,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":190,"percent_change":787,"volume":586,"transactions":9,"vwap":786},"2026-05-04",25.63,25.39,-1.17,{"date":789,"open":790,"high":735,"low":780,"close":780,"change":404,"percent_change":728,"volume":773,"transactions":9,"vwap":780},"2026-05-01",25.79,{"date":792,"open":793,"high":794,"low":793,"close":675,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":675},"2026-04-30",25.53,25.8,0.47,1.86,1400,{"date":799,"open":800,"high":786,"low":801,"close":801,"change":89,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-04-29",25.37,25.28,-0.78,2100,{"date":805,"open":806,"high":676,"low":807,"close":808,"change":709,"percent_change":353,"volume":809,"transactions":9,"vwap":808},"2026-04-28",25.46,25.43,25.48,1100,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":404,"percent_change":728,"volume":650,"transactions":9,"vwap":813},"2026-04-27",25.68,25.57,{"date":815,"open":812,"high":812,"low":785,"close":785,"change":317,"percent_change":517,"volume":586,"transactions":9,"vwap":785},"2026-04-24",{"date":817,"open":818,"high":818,"low":818,"close":818,"change":633,"percent_change":741,"volume":586,"transactions":9,"vwap":818},"2026-04-23",25.54,{"date":820,"open":780,"high":780,"low":780,"close":780,"change":66,"percent_change":416,"volume":750,"transactions":9,"vwap":780},"2026-04-22",{"date":822,"open":823,"high":823,"low":739,"close":739,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":739},"2026-04-21",25.78,-0.44,-1.69,1800,{"date":828,"open":204,"high":204,"low":829,"close":829,"change":709,"percent_change":710,"volume":750,"transactions":9,"vwap":829},"2026-04-20",26.08,{"date":831,"open":658,"high":658,"low":547,"close":547,"change":481,"percent_change":605,"volume":672,"transactions":9,"vwap":547},"2026-04-17",{"date":833,"open":630,"high":630,"low":731,"close":731,"change":719,"percent_change":720,"volume":834,"transactions":9,"vwap":731},"2026-04-16",1900,{"date":836,"open":755,"high":608,"low":755,"close":622,"change":709,"percent_change":353,"volume":837,"transactions":9,"vwap":622},"2026-04-15",5000,{"date":839,"open":708,"high":592,"low":180,"close":524,"change":31,"percent_change":840,"volume":841,"transactions":9,"vwap":524},"2026-04-14",0.73,3300,{"date":843,"open":739,"high":844,"low":739,"close":845,"change":695,"percent_change":795,"volume":846,"transactions":9,"vwap":845},"2026-04-13",25.91,25.88,1600,{"date":848,"open":823,"high":794,"low":685,"close":685,"change":47,"percent_change":849,"volume":672,"transactions":9,"vwap":685},"2026-04-10",0.16,{"date":851,"open":813,"high":794,"low":676,"close":852,"change":632,"percent_change":460,"volume":853,"transactions":9,"vwap":852},"2026-04-09",25.72,3200,{"date":855,"open":790,"high":790,"low":781,"close":685,"change":856,"percent_change":857,"volume":841,"transactions":9,"vwap":685},"2026-04-08",0.67,2.67,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":110,"percent_change":411,"volume":862,"transactions":9,"vwap":861},"2026-04-07",24.87,25.09,3800,{"date":864,"open":861,"high":865,"low":866,"close":867,"change":663,"percent_change":868,"volume":826,"transactions":9,"vwap":867},"2026-04-06",25.14,25.08,25.12,0.4,{"date":870,"open":19,"high":871,"low":19,"close":872,"change":339,"percent_change":824,"volume":873,"transactions":9,"vwap":872},"2026-04-02",25.040001,25.02,5900,{"date":173,"open":875,"high":876,"low":875,"close":877,"change":306,"percent_change":643,"volume":878,"transactions":9,"vwap":877},25.11,25.19,25.13,199100]