[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEBW":3,"stock-historical-FEBW":25,"homepage-market-summary":2172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FEBW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer20 Feb ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},36.46,36.455,36.49,36.4,36.349,0.111,0.31,8780.075,32.93,20088.3843368,99.2,921,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":15,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},29.48,15638,5707696.0842,23.13,"2025-04-22",[36,39,48,57,65,73,83,92,101,109,119,129,140,150,161,171,180,188,198,208,216,221,229,237,247,254,261,267,277,284,292,300,308,314,320,328,337,342,351,357,363,370,379,388,399,407,417,427,437,445,454,463,471,479,487,495,503,512,520,529,533,541,547,553,558,563,569,572,577,583,588,592,599,605,610,618,622,629,636,643,651,656,661,668,672,678,683,686,691,695,699,706,711,717,723,730,736,741,746,751,756,762,766,770,775,782,789,796,804,812,818,824,833,838,845,852,855,859,865,870,877,885,891,897,905,912,919,925,932,939,946,953,961,966,974,983,989,994,1001,1007,1015,1021,1029,1037,1043,1048,1053,1060,1066,1074,1078,1083,1086,1093,1100,1107,1114,1119,1127,1130,1133,1137,1145,1149,1155,1162,1168,1174,1181,1187,1192,1196,1203,1207,1210,1213,1219,1224,1230,1234,1238,1244,1250,1253,1257,1263,1267,1272,1276,1280,1285,1289,1294,1298,1301,1307,1312,1317,1323,1328,1335,1341,1346,1351,1357,1360,1363,1367,1372,1378,1382,1388,1392,1396,1400,1406,1410,1417,1423,1427,1434,1440,1447,1452,1457,1460,1466,1473,1481,1485,1492,1497,1503,1508,1515,1518,1522,1525,1529,1534,1541,1549,1556,1563,1569,1572,1575,1578,1584,1590,1594,1598,1601,1605,1608,1611,1616,1621,1626,1629,1633,1636,1638,1643,1648,1654,1659,1663,1669,1676,1680,1686,1689,1694,1700,1705,1710,1713,1718,1724,1729,1737,1741,1746,1749,1754,1757,1761,1767,1771,1775,1780,1788,1795,1801,1809,1814,1820,1823,1827,1832,1837,1842,1847,1851,1857,1861,1866,1871,1876,1880,1884,1889,1895,1900,1902,1906,1912,1916,1923,1927,1934,1941,1949,1953,1958,1962,1969,1976,1981,1986,1988,1991,1996,2002,2005,2011,2018,2024,2029,2034,2041,2047,2053,2060,2067,2071,2076,2081,2086,2092,2099,2105,2112,2117,2123,2127,2134,2139,2144,2148,2153,2158,2164,2169],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":37,"vwap":38},78,36.4511,{"date":40,"open":41,"high":16,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",36.32,36.2505,0.009,0.02,23202.457,79,36.313,{"date":49,"open":50,"high":16,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",36.3766,36.34,-0.01,-0.03,8142.457,63,36.3783,{"date":58,"open":59,"high":60,"low":41,"close":61,"change":52,"percent_change":53,"volume":62,"transactions":63,"vwap":64},"2026-09-29",36.3487,36.36,36.35,3581.457,42,36.3391,{"date":66,"open":51,"high":67,"low":68,"close":60,"change":69,"percent_change":70,"volume":71,"transactions":55,"vwap":72},"2026-09-28",36.4099,36.3,-0.075,-0.21,6893.457,36.375,{"date":74,"open":75,"high":76,"low":77,"close":76,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",36.42,36.435,36.33,0.07,0.19,11224.0153,85,36.3928,{"date":84,"open":85,"high":86,"low":85,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":46,"vwap":91},"2026-09-24",36.27,36.395,36.365,0.0152,0.04,8942.4571,36.3371,{"date":93,"open":61,"high":94,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",36.39,36.3498,-0.0682,-0.19,4337.457,54,36.372,{"date":102,"open":51,"high":103,"low":51,"close":104,"change":105,"percent_change":44,"volume":106,"transactions":107,"vwap":108},"2026-09-22",36.45,36.418,0.008,9112.457,69,36.4199,{"date":110,"open":111,"high":112,"low":51,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-21",36.345,36.43,36.41,0.1439,0.4,9778.457,65,36.3805,{"date":120,"open":121,"high":85,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-18",36.225,36.18,36.2661,0.041,0.11,19386.484,76,36.2324,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-17",36.215,36.25,36.1984,36.2251,0.1393,0.39,8466.7361,72,36.2289,{"date":141,"open":142,"high":143,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-16",36.19,36.22,36.0858,-0.0288,-0.08,5419.7361,64,36.1834,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",36.12,36.2199,36.1,36.1146,-0.0792,-0.22,5090.7361,75,36.1496,{"date":162,"open":163,"high":164,"low":163,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-14",36.155,36.24,36.1938,-0.0353,-0.1,8554.6122,74,36.1967,{"date":172,"open":173,"high":68,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-11",36.13,36.2291,0.1191,0.33,7245.2072,86,36.2267,{"date":181,"open":152,"high":173,"low":182,"close":183,"change":184,"percent_change":97,"volume":185,"transactions":186,"vwap":187},"2026-09-10",36.07,36.11,-0.0701,8118.4222,67,36.1144,{"date":189,"open":190,"high":132,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-09",36.17,36.14,36.1801,-0.06,-0.17,20188.4222,121,36.1732,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",36.2,36.2896,36.2401,-0.0549,-0.15,6356.4222,52,36.2594,{"date":209,"open":41,"high":210,"low":164,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":138,"vwap":215},"2026-09-04",36.3499,36.295,-0.025,-0.07,6124.4222,36.315,{"date":217,"open":164,"high":51,"low":143,"close":41,"change":218,"percent_change":176,"volume":219,"transactions":186,"vwap":220},"2026-09-03",0.12,6617.4222,36.2899,{"date":222,"open":223,"high":224,"low":223,"close":200,"change":225,"percent_change":226,"volume":227,"transactions":186,"vwap":228},"2026-09-02",36.16,36.2299,0.0596,0.16,7452.9652,36.202,{"date":230,"open":231,"high":200,"low":154,"close":232,"change":233,"percent_change":70,"volume":234,"transactions":235,"vwap":236},"2026-09-01",36.1401,36.1404,-0.0748,12080.4071,83,36.1608,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-31",36.15,36.23,36.2152,-0.0165,-0.05,3636.4347,58,36.1939,{"date":248,"open":68,"high":68,"low":240,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":123},"2026-08-28",36.2317,0.0116,0.03,4669.4107,61,{"date":255,"open":122,"high":132,"low":122,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":107,"vwap":260},"2026-08-27",36.2201,0.0612,0.17,8612.4347,36.2041,{"date":262,"open":183,"high":223,"low":183,"close":263,"change":264,"percent_change":78,"volume":265,"transactions":55,"vwap":266},"2026-08-26",36.1589,0.0241,7086.4347,36.1453,{"date":268,"open":239,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-25",36.1529,36.08,36.1348,0.0648,0.18,10342.4347,68,36.1149,{"date":278,"open":183,"high":279,"low":182,"close":182,"change":243,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-24",36.1552,-0.14,6741.5368,87,36.1094,{"date":285,"open":191,"high":190,"low":286,"close":152,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-21",36.09,0.035,0.1,6473.7408,80,36.1277,{"date":293,"open":294,"high":173,"low":295,"close":296,"change":297,"percent_change":280,"volume":298,"transactions":148,"vwap":299},"2026-08-20",36.125,36.05,36.085,-0.0502,4603.6916,36.1132,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":78,"volume":306,"transactions":282,"vwap":307},"2026-08-19",36.1015,36.1999,36.1352,0.0253,8700.6916,36.1385,{"date":309,"open":239,"high":223,"low":182,"close":310,"change":203,"percent_change":204,"volume":311,"transactions":312,"vwap":313},"2026-08-18",36.1099,15856.6916,131,36.109,{"date":315,"open":142,"high":200,"low":223,"close":316,"change":317,"percent_change":193,"volume":318,"transactions":117,"vwap":319},"2026-08-17",36.1648,-0.0202,7703.6916,36.1729,{"date":321,"open":322,"high":322,"low":239,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":178,"vwap":327},"2026-08-14",36.21,36.185,0.0052,0.01,9742.9716,36.1823,{"date":329,"open":330,"high":224,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-13",35.97,36.1798,0.0798,0.22,11944.6916,99,36.1746,{"date":338,"open":173,"high":223,"low":286,"close":154,"change":339,"percent_change":78,"volume":340,"transactions":186,"vwap":341},"2026-08-12",0.025,5774.6916,36.1298,{"date":343,"open":344,"high":294,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":253,"vwap":350},"2026-08-11",36.0985,36.06,36.075,-0.015,-0.04,5545.6916,36.0958,{"date":352,"open":223,"high":223,"low":270,"close":286,"change":353,"percent_change":348,"volume":354,"transactions":355,"vwap":356},"2026-08-10",-0.0158,9022.6916,90,36.1147,{"date":358,"open":183,"high":152,"low":182,"close":359,"change":360,"percent_change":78,"volume":361,"transactions":55,"vwap":362},"2026-08-07",36.1058,0.027,12020.6916,36.0959,{"date":364,"open":295,"high":173,"low":365,"close":366,"change":367,"percent_change":325,"volume":368,"transactions":245,"vwap":369},"2026-08-06",36.03,36.0788,0.002,9513.6916,36.079,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":206,"vwap":378},"2026-08-05",36.02,36.1199,36.0768,0.0288,0.08,8352.6916,36.0779,{"date":380,"open":381,"high":270,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":138,"vwap":387},"2026-08-04",36.01,35.9901,36.048,0.1369,0.38,9596.6916,36.0509,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-03",35.91,35.9327,35.88,35.9111,0.1611,0.45,10438.4746,84,35.898,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":258,"volume":405,"transactions":127,"vwap":406},"2026-07-31",35.63,35.77,35.75,0.0623,8953.6916,35.6992,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-07-30",35.54,35.7,35.6877,0.2777,0.78,8472.6816,66,35.6217,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-07-29",35.59,35.635,35.41,-0.2479,-0.7,5220.6916,73,35.5383,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":79,"volume":434,"transactions":435,"vwap":436},"2026-07-28",35.61,35.67,35.58,35.6579,0.0681,7156.7769,70,35.6515,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":52,"volume":443,"transactions":435,"vwap":444},"2026-07-27",35.74,35.5501,35.5898,-0.0052,10001.7896,35.5852,{"date":446,"open":429,"high":410,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-24",35.5607,35.595,0.054,0.15,6808.6916,60,35.6471,{"date":455,"open":456,"high":429,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":335,"vwap":462},"2026-07-23",35.56,35.48,35.541,-0.1786,-0.5,7242.6916,35.5593,{"date":464,"open":465,"high":403,"low":466,"close":467,"change":468,"percent_change":376,"volume":469,"transactions":55,"vwap":470},"2026-07-22",35.73,35.68,35.7196,0.0296,8437.6916,35.705,{"date":472,"open":430,"high":403,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":138,"vwap":478},"2026-07-21",35.65,35.69,0.0751,0.21,5159.6916,35.7149,{"date":480,"open":481,"high":410,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":148,"vwap":486},"2026-07-20",35.66,35.6149,-0.0084,-0.02,6171.6916,35.6556,{"date":488,"open":489,"high":466,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":117,"vwap":494},"2026-07-17",35.53,35.6233,-0.1067,-0.3,7630.6916,35.6323,{"date":496,"open":403,"high":497,"low":430,"close":465,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-16",35.78,-0.044,-0.12,4018.6916,36,35.761,{"date":504,"open":439,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":117,"vwap":511},"2026-07-15",35.8,35.71,35.774,0.049,0.14,6034.6916,35.7563,{"date":513,"open":514,"high":514,"low":429,"close":515,"change":516,"percent_change":258,"volume":517,"transactions":518,"vwap":519},"2026-07-14",35.76,35.725,0.06,3659.3146,62,35.7073,{"date":521,"open":465,"high":465,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-13",35.64,35.665,-0.085,-0.24,4349.6916,43,35.6928,{"date":530,"open":506,"high":497,"low":410,"close":403,"change":531,"percent_change":273,"volume":532,"transactions":9,"vwap":403},"2026-07-10",0.065,8400,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-07-09",35.62,35.695,35.685,0.09,0.25,8900,{"date":542,"open":543,"high":535,"low":544,"close":448,"change":545,"percent_change":193,"volume":546,"transactions":9,"vwap":448},"2026-07-08",35.57,35.5,-0.022,6200,{"date":548,"open":543,"high":549,"low":456,"close":550,"change":551,"percent_change":348,"volume":552,"transactions":9,"vwap":550},"2026-07-07",35.645,35.617,-0.013,7500,{"date":554,"open":522,"high":466,"low":555,"close":401,"change":288,"percent_change":556,"volume":557,"transactions":9,"vwap":401},"2026-07-06",35.615,0.28,5300,{"date":559,"open":560,"high":473,"low":544,"close":489,"change":561,"percent_change":499,"volume":562,"transactions":9,"vwap":489},"2026-07-02",35.625,-0.043,6800,{"date":564,"open":419,"high":401,"low":565,"close":566,"change":567,"percent_change":538,"volume":568,"transactions":9,"vwap":566},"2026-07-01",35.55,35.573,0.033,7900,{"date":570,"open":544,"high":543,"low":544,"close":409,"change":251,"percent_change":376,"volume":571,"transactions":9,"vwap":409},"2026-06-30",21500,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":226,"percent_change":395,"volume":576,"transactions":9,"vwap":575},"2026-06-29",35.39,35.51,5000,{"date":578,"open":579,"high":574,"low":580,"close":581,"change":325,"percent_change":251,"volume":582,"transactions":9,"vwap":581},"2026-06-26",35.342,35.34,35.35,5800,{"date":584,"open":574,"high":585,"low":586,"close":580,"change":44,"percent_change":516,"volume":587,"transactions":9,"vwap":580},"2026-06-25",35.43,35.3,9200,{"date":589,"open":581,"high":574,"low":590,"close":590,"change":243,"percent_change":280,"volume":591,"transactions":9,"vwap":590},"2026-06-24",35.32,8600,{"date":593,"open":594,"high":585,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-23",35.26,35.37,-0.115,-0.32,11800,{"date":600,"open":601,"high":431,"low":602,"close":603,"change":561,"percent_change":499,"volume":604,"transactions":9,"vwap":603},"2026-06-22",35.511,35.46,35.485,8000,{"date":606,"open":607,"high":565,"low":602,"close":608,"change":18,"percent_change":19,"volume":609,"transactions":9,"vwap":608},"2026-06-18",35.52,35.528,10900,{"date":611,"open":612,"high":419,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-17",35.555,35.38,35.417,-0.157,-0.44,13800,{"date":619,"open":431,"high":401,"low":409,"close":620,"change":621,"percent_change":325,"volume":576,"transactions":9,"vwap":620},"2026-06-16",35.574,0.003,{"date":623,"open":419,"high":535,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-15",35.545,35.571,0.176,0.5,6000,{"date":630,"open":631,"high":585,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-12",35.301,35.395,0.045,0.13,9500,{"date":637,"open":638,"high":421,"low":639,"close":581,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":581},"2026-06-11",35.23,35.099998,0.203,0.58,7200,{"date":644,"open":586,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-10",35.33,35.12,35.147,-0.162,-0.46,9000,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":243,"percent_change":280,"volume":546,"transactions":9,"vwap":655},"2026-06-09",35.445,35.16,35.309,{"date":657,"open":658,"high":659,"low":580,"close":660,"change":508,"percent_change":509,"volume":642,"transactions":9,"vwap":660},"2026-06-08",35.36,35.44,35.359,{"date":662,"open":663,"high":409,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-05",35.505,35.31,-0.27,-0.76,12100,{"date":669,"open":489,"high":419,"low":575,"close":431,"change":670,"percent_change":226,"volume":671,"transactions":9,"vwap":431},"2026-06-04",0.056,7300,{"date":673,"open":565,"high":431,"low":674,"close":675,"change":676,"percent_change":167,"volume":677,"transactions":9,"vwap":675},"2026-06-03",35.501,35.524,-0.036,8100,{"date":679,"open":680,"high":535,"low":456,"close":456,"change":681,"percent_change":52,"volume":682,"transactions":9,"vwap":456},"2026-06-02",35.575,-0.002,14000,{"date":684,"open":543,"high":419,"low":607,"close":685,"change":251,"percent_change":376,"volume":540,"transactions":9,"vwap":685},"2026-06-01",35.562,{"date":687,"open":543,"high":431,"low":688,"close":688,"change":689,"percent_change":450,"volume":690,"transactions":9,"vwap":688},"2026-05-29",35.532,0.052,5400,{"date":692,"open":659,"high":565,"low":659,"close":457,"change":693,"percent_change":509,"volume":694,"transactions":9,"vwap":457},"2026-05-28",0.05,12500,{"date":696,"open":585,"high":697,"low":421,"close":585,"change":551,"percent_change":348,"volume":698,"transactions":9,"vwap":585},"2026-05-27",35.47,10400,{"date":700,"open":701,"high":697,"low":702,"close":703,"change":704,"percent_change":333,"volume":705,"transactions":9,"vwap":703},"2026-05-26",35.42,35.4,35.443,0.078,4300,{"date":707,"open":581,"high":708,"low":580,"close":709,"change":89,"percent_change":125,"volume":710,"transactions":9,"vwap":709},"2026-05-22",35.392,35.365,6100,{"date":712,"open":713,"high":581,"low":714,"close":715,"change":633,"percent_change":634,"volume":716,"transactions":9,"vwap":715},"2026-05-21",35.27,35.24,35.325,4000,{"date":718,"open":714,"high":590,"low":638,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-05-20",35.28,0.085,0.24,8300,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":204,"volume":729,"transactions":9,"vwap":727},"2026-05-19",35.15,35.25,35.195,-0.052,65400,{"date":731,"open":586,"high":586,"low":732,"close":733,"change":734,"percent_change":634,"volume":735,"transactions":9,"vwap":733},"2026-05-18",35.18,35.247,0.047,20000,{"date":737,"open":719,"high":719,"low":738,"close":738,"change":280,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-05-15",35.2,-0.4,7000,{"date":742,"open":743,"high":595,"low":713,"close":580,"change":744,"percent_change":476,"volume":745,"transactions":9,"vwap":580},"2026-05-14",35.305,0.075,3700,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":339,"percent_change":78,"volume":540,"transactions":9,"vwap":750},"2026-05-13",35.197,35.29,35.265,{"date":752,"open":753,"high":714,"low":754,"close":714,"change":44,"percent_change":516,"volume":755,"transactions":9,"vwap":714},"2026-05-12",35.135,35.11,9600,{"date":757,"open":758,"high":594,"low":759,"close":760,"change":287,"percent_change":288,"volume":761,"transactions":9,"vwap":760},"2026-05-11",35.21,35.19,35.22,5900,{"date":763,"open":758,"high":714,"low":764,"close":765,"change":633,"percent_change":634,"volume":667,"transactions":9,"vwap":765},"2026-05-08",35.17,35.185,{"date":767,"open":760,"high":760,"low":646,"close":768,"change":52,"percent_change":53,"volume":769,"transactions":9,"vwap":768},"2026-05-07",35.14,12200,{"date":771,"open":772,"high":758,"low":772,"close":725,"change":634,"percent_change":773,"volume":774,"transactions":9,"vwap":725},"2026-05-06",35.060001,0.37,6900,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":538,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-05",34.97,35.049999,35.02,0.26,6700,{"date":783,"open":784,"high":779,"low":785,"close":786,"change":213,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-04",34.985,34.9,34.93,-0.2,10300,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":78,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-05-01",34.98,35.080002,35,0.2,27900,{"date":797,"open":798,"high":799,"low":800,"close":786,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":786},"2026-04-30",34.845,35.0099983,34.84,0.119,0.34,2204700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":243,"volume":811,"transactions":9,"vwap":809},"2026-04-29",34.815,34.82,34.77,34.811,-0.019,3600,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":348,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-04-28",34.81,34.83,-0.11,200,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":44,"volume":823,"transactions":9,"vwap":821},"2026-04-27",34.79,34.87,0.007,3800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-04-24",34.8,34.894,34.74,34.863,0.106,0.3,1800,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":561,"percent_change":499,"volume":722,"transactions":9,"vwap":837},"2026-04-23",34.59,34.805,34.757,{"date":839,"open":840,"high":826,"low":841,"close":826,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":826},"2026-04-22",34.78,34.751,0.121,0.35,101600,{"date":846,"open":847,"high":820,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-21",34.761,34.679,-0.061,-0.18,700,{"date":853,"open":808,"high":808,"low":854,"close":828,"change":243,"percent_change":280,"volume":761,"transactions":9,"vwap":828},"2026-04-20",34.71,{"date":856,"open":807,"high":807,"low":857,"close":820,"change":258,"percent_change":858,"volume":774,"transactions":9,"vwap":820},"2026-04-17",34.73,0.49,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":339,"percent_change":78,"volume":864,"transactions":9,"vwap":863},"2026-04-16",34.68,34.56,34.62,2600,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":218,"percent_change":843,"volume":869,"transactions":9,"vwap":868},"2026-04-15",34.5,34.595,5200,{"date":871,"open":872,"high":867,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-14",34.4,34.475,0.124,0.36,4600,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-04-13",34.25,34.351,34.18,0.156,0.46,3300,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":212,"percent_change":213,"volume":890,"transactions":9,"vwap":889},"2026-04-10",34.34,34.161,34.195,2000,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":773,"volume":650,"transactions":9,"vwap":895},"2026-04-09",34.099998,34.26,34.22,0.125,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-08",34.32,34.029999,34.095001,0.414,1.23,15500,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":167,"volume":911,"transactions":9,"vwap":908},"2026-04-07",33.59,33.681,33.56,-0.035,3900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":449,"percent_change":226,"volume":918,"transactions":9,"vwap":917},"2026-04-06",33.74,33.75,33.68,33.716,2300,{"date":920,"open":921,"high":916,"low":921,"close":922,"change":923,"percent_change":89,"volume":924,"transactions":9,"vwap":922},"2026-04-02",33.48,33.662,0.013,27500,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":627,"volume":931,"transactions":9,"vwap":929},"2026-04-01",33.65,33.695,33.649,0.169,1700,{"date":933,"open":934,"high":935,"low":936,"close":921,"change":937,"percent_change":938,"volume":562,"transactions":9,"vwap":921},"2026-03-31",33.3,33.49,33.24,0.454,1.37,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":157,"volume":945,"transactions":9,"vwap":943},"2026-03-30",33.17,32.951,33.026001,-0.074,2200,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":890,"transactions":9,"vwap":950},"2026-03-27",33.211,33.074001,33.099998,-0.245,-0.73,{"date":954,"open":955,"high":909,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-03-26",33.44,33.31,33.345,-0.295,-0.88,7400,{"date":962,"open":963,"high":963,"low":907,"close":964,"change":842,"percent_change":875,"volume":965,"transactions":9,"vwap":964},"2026-03-25",33.67,33.64,1500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-24",33.466,33.62,33.519,-0.031,-0.09,12800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-23",33.58,33.749,33.532,33.55,0.202,0.61,18500,{"date":984,"open":979,"high":979,"low":956,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-20",33.348,-0.275,-0.82,2400,{"date":990,"open":991,"high":916,"low":992,"close":993,"change":910,"percent_change":167,"volume":609,"transactions":9,"vwap":993},"2026-03-19",33.57,33.491,33.623,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-18",33.842,33.658,-0.211,-0.62,9100,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":508,"percent_change":509,"volume":1006,"transactions":9,"vwap":1005},"2026-03-17",33.891,33.86,33.869,500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":869,"transactions":9,"vwap":1012},"2026-03-16",33.79,33.84,33.77,33.82,0.177,0.53,{"date":1016,"open":927,"high":916,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":710,"transactions":9,"vwap":1018},"2026-03-13",33.537,33.643,-0.103,-0.31,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":576,"transactions":9,"vwap":1026},"2026-03-12",33.8,33.85,33.731,33.746,-0.206,-0.61,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":146,"volume":1036,"transactions":9,"vwap":1034},"2026-03-11",33.93,33.96,33.9,33.952,-0.027,5500,{"date":1038,"open":1039,"high":901,"low":1040,"close":1041,"change":910,"percent_change":167,"volume":1042,"transactions":9,"vwap":1041},"2026-03-10",34.040001,33.81,33.979,13300,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":115,"volume":722,"transactions":9,"vwap":1046},"2026-03-09",33.72,34.014,0.134,{"date":1049,"open":1004,"high":1050,"low":1004,"close":1051,"change":194,"percent_change":460,"volume":1052,"transactions":9,"vwap":1051},"2026-03-06",33.98,33.88,3400,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":739,"volume":1059,"transactions":9,"vwap":1057},"2026-03-05",34.15,33.92,34.049999,-0.137,10600,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":875,"volume":722,"transactions":9,"vwap":1064},"2026-03-04",34.11,34.24,34.187,0.122,{"date":1067,"open":1068,"high":1069,"low":1024,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-03",34.0099983,34.16,34.064999,-0.128,-0.37,10200,{"date":1075,"open":1062,"high":879,"low":893,"close":1076,"change":1077,"percent_change":226,"volume":617,"transactions":9,"vwap":1076},"2026-03-02",34.193,0.053,{"date":1079,"open":1068,"high":879,"low":1068,"close":1080,"change":1081,"percent_change":666,"volume":1082,"transactions":9,"vwap":1080},"2026-02-27",34.14,-0.26,57400,{"date":1084,"open":894,"high":872,"low":881,"close":872,"change":531,"percent_change":79,"volume":1085,"transactions":9,"vwap":872},"2026-02-26",11100,{"date":1087,"open":1088,"high":1089,"low":1063,"close":1090,"change":1091,"percent_change":831,"volume":1092,"transactions":9,"vwap":1090},"2026-02-25",34.291,34.388,34.335,0.103,17800,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":509,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-02-24",34.060001,34.27,34.232,0.41,13500,{"date":1101,"open":1069,"high":1102,"low":900,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-02-23",34.203,34.091999,-0.165,-0.48,8700,{"date":1108,"open":1109,"high":894,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-02-20",34.139,34.257,0.147,0.43,17300,{"date":1115,"open":1095,"high":1063,"low":1095,"close":1062,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1062},"2026-02-19",-0.095,-0.28,14300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":19,"volume":1126,"transactions":9,"vwap":1124},"2026-02-18",34.17,34.275,34.111,34.205,0.105,9900,{"date":1128,"open":1057,"high":881,"low":1033,"close":893,"change":693,"percent_change":450,"volume":1129,"transactions":9,"vwap":893},"2026-02-17",43400,{"date":1131,"open":1057,"high":881,"low":1050,"close":1057,"change":89,"percent_change":218,"volume":1132,"transactions":9,"vwap":1057},"2026-02-13",21400,{"date":1134,"open":894,"high":899,"low":1068,"close":1068,"change":1135,"percent_change":666,"volume":1136,"transactions":9,"vwap":1068},"2026-02-12",-0.261,28400,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-11",34.39,34.19,34.271,0.001,0,26600,{"date":1146,"open":1096,"high":872,"low":894,"close":1096,"change":498,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1096},"2026-02-10",-0.13,34600,{"date":1150,"open":1063,"high":1151,"low":1055,"close":1152,"change":1153,"percent_change":258,"volume":1154,"transactions":9,"vwap":1152},"2026-02-09",34.37,34.314,0.058,30000,{"date":1156,"open":1069,"high":1096,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-06",34.135,34.256,0.256,0.75,30900,{"date":1163,"open":1095,"high":893,"low":1164,"close":1165,"change":1166,"percent_change":649,"volume":1167,"transactions":9,"vwap":1165},"2026-02-05",33.95,34,-0.156,43000,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":498,"percent_change":1147,"volume":1173,"transactions":9,"vwap":1172},"2026-02-04",34.38,34.02,34.156,68100,{"date":1175,"open":1170,"high":1170,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-03",34.09,34.2,-0.16,-0.47,62700,{"date":1182,"open":879,"high":1183,"low":879,"close":1184,"change":1185,"percent_change":556,"volume":1186,"transactions":9,"vwap":1184},"2026-02-02",34.47,34.36,0.095,244700,{"date":1188,"open":941,"high":899,"low":941,"close":1189,"change":1190,"percent_change":89,"volume":1191,"transactions":9,"vwap":1189},"2026-01-30",34.265,0.015,106100,{"date":1193,"open":895,"high":1096,"low":881,"close":879,"change":1194,"percent_change":125,"volume":1195,"transactions":9,"vwap":879},"2026-01-29",0.037,27700,{"date":1197,"open":1198,"high":894,"low":1199,"close":1200,"change":1201,"percent_change":348,"volume":1202,"transactions":9,"vwap":1200},"2026-01-28",34.23,34.172,34.213,-0.012,11500,{"date":1204,"open":1063,"high":879,"low":1177,"close":1205,"change":633,"percent_change":634,"volume":1206,"transactions":9,"vwap":1205},"2026-01-27",34.225,62500,{"date":1208,"open":1121,"high":879,"low":1069,"close":881,"change":52,"percent_change":53,"volume":1209,"transactions":9,"vwap":881},"2026-01-26",44800,{"date":1211,"open":1177,"high":1063,"low":1080,"close":1140,"change":367,"percent_change":325,"volume":1212,"transactions":9,"vwap":1140},"2026-01-23",24200,{"date":1214,"open":1215,"high":1063,"low":1080,"close":1216,"change":1217,"percent_change":125,"volume":1218,"transactions":9,"vwap":1216},"2026-01-22",34.176,34.188,0.039,45900,{"date":1220,"open":900,"high":1055,"low":900,"close":1221,"change":1222,"percent_change":1098,"volume":1223,"transactions":9,"vwap":1221},"2026-01-21",34.149,0.141,2700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":204,"percent_change":616,"volume":884,"transactions":9,"vwap":1229},"2026-01-20",34.07,34.081001,33.97,34.0079994,{"date":1231,"open":1232,"high":1069,"low":1232,"close":1233,"change":44,"percent_change":516,"volume":864,"transactions":9,"vwap":1233},"2026-01-16",34.12,34.158,{"date":1235,"open":1055,"high":1055,"low":893,"close":1236,"change":287,"percent_change":288,"volume":1237,"transactions":9,"vwap":1236},"2026-01-15",34.138,4400,{"date":1239,"open":1240,"high":1241,"low":900,"close":1242,"change":1243,"percent_change":78,"volume":864,"transactions":9,"vwap":1242},"2026-01-14",34.057999,34.129,34.103,0.023,{"date":1245,"open":1062,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":280,"volume":960,"transactions":9,"vwap":1248},"2026-01-13",34.123,34.075001,34.080002,-0.049,{"date":1251,"open":1248,"high":1252,"low":1226,"close":1241,"change":339,"percent_change":78,"volume":965,"transactions":9,"vwap":1241},"2026-01-12",34.13,{"date":1254,"open":1057,"high":1069,"low":1057,"close":1255,"change":124,"percent_change":218,"volume":1256,"transactions":9,"vwap":1255},"2026-01-09",34.104,6500,{"date":1258,"open":1259,"high":1260,"low":1171,"close":1261,"change":1262,"percent_change":693,"volume":945,"transactions":9,"vwap":1261},"2026-01-08",34.056,34.069,34.063,0.018,{"date":1264,"open":1057,"high":1252,"low":1039,"close":1265,"change":545,"percent_change":193,"volume":1266,"transactions":9,"vwap":1265},"2026-01-07",34.044998,3000,{"date":1268,"open":1226,"high":1226,"low":1171,"close":1269,"change":1270,"percent_change":780,"volume":1271,"transactions":9,"vwap":1269},"2026-01-06",34.067001,0.087,4200,{"date":1273,"open":1057,"high":1274,"low":1050,"close":1050,"change":1275,"percent_change":348,"volume":864,"transactions":9,"vwap":1050},"2026-01-05",34.054001,-0.014,{"date":1277,"open":1056,"high":1165,"low":1056,"close":1278,"change":1279,"percent_change":538,"volume":745,"transactions":9,"vwap":1278},"2026-01-02",33.994,0.031,{"date":1281,"open":1164,"high":1282,"low":1283,"close":1282,"change":348,"percent_change":499,"volume":1284,"transactions":9,"vwap":1282},"2025-12-31",33.963,33.91,1100,{"date":1286,"open":1165,"high":1068,"low":1287,"close":1288,"change":1190,"percent_change":89,"volume":557,"transactions":9,"vwap":1288},"2025-12-30",33.945,34.0029984,{"date":1290,"open":1164,"high":1068,"low":1164,"close":1291,"change":1292,"percent_change":516,"volume":1293,"transactions":9,"vwap":1291},"2025-12-29",33.988,0.021,1200,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":621,"percent_change":325,"volume":965,"transactions":9,"vwap":1297},"2025-12-26",33.94,33.967,{"date":1299,"open":1296,"high":1300,"low":1296,"close":1300,"change":339,"percent_change":78,"volume":918,"transactions":9,"vwap":1300},"2025-12-24",33.964,{"date":1302,"open":1283,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":125,"volume":1306,"transactions":9,"vwap":1303},"2025-12-23",33.939,33.905,0.036,900,{"date":1308,"open":1024,"high":1309,"low":1024,"close":1309,"change":1310,"percent_change":539,"volume":1311,"transactions":9,"vwap":1309},"2025-12-22",33.903,0.084,300,{"date":1313,"open":1045,"high":1314,"low":1045,"close":1315,"change":1316,"percent_change":831,"volume":931,"transactions":9,"vwap":1315},"2025-12-19",33.835,33.819,0.102,{"date":1318,"open":1319,"high":914,"low":1320,"close":1321,"change":1322,"percent_change":780,"volume":540,"transactions":9,"vwap":1321},"2025-12-18",33.732,33.675,33.717,0.088,{"date":1324,"open":1045,"high":1045,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1006,"transactions":9,"vwap":1325},"2025-12-17",33.629,-0.099,-0.29,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":53,"volume":1334,"transactions":9,"vwap":1331},"2025-12-16",33.7,33.728,33.69,-0.011,1300,{"date":1336,"open":1337,"high":1338,"low":1045,"close":1339,"change":1340,"percent_change":52,"volume":911,"transactions":9,"vwap":1339},"2025-12-15",33.76,33.805,33.739,-0.004,{"date":1342,"open":1011,"high":1011,"low":1343,"close":1344,"change":1345,"percent_change":204,"volume":716,"transactions":9,"vwap":1344},"2025-12-12",33.71,33.743,-0.051,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":693,"percent_change":450,"volume":884,"transactions":9,"vwap":1350},"2025-12-11",33.73,33.795,33.794,{"date":1352,"open":1353,"high":915,"low":1354,"close":1355,"change":1356,"percent_change":273,"volume":890,"transactions":9,"vwap":1355},"2025-12-10",33.673,33.651,33.744,0.059,{"date":1358,"open":963,"high":1359,"low":963,"close":1359,"change":1190,"percent_change":89,"volume":716,"transactions":9,"vwap":1359},"2025-12-09",33.685,{"date":1361,"open":916,"high":916,"low":1362,"close":963,"change":243,"percent_change":204,"volume":832,"transactions":9,"vwap":963},"2025-12-08",33.66,{"date":1364,"open":1330,"high":1045,"low":916,"close":1045,"change":1365,"percent_change":218,"volume":1366,"transactions":9,"vwap":1045},"2025-12-05",0.042,1900,{"date":1368,"open":927,"high":1369,"low":1370,"close":1369,"change":1371,"percent_change":78,"volume":1293,"transactions":9,"vwap":1369},"2025-12-04",33.678,33.63,0.024,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":450,"volume":1377,"transactions":9,"vwap":1375},"2025-12-03",33.6,33.654,0.051,1600,{"date":1379,"open":1374,"high":1380,"low":976,"close":1381,"change":1371,"percent_change":78,"volume":557,"transactions":9,"vwap":1381},"2025-12-02",33.626,33.603,{"date":1383,"open":979,"high":1384,"low":979,"close":1385,"change":1386,"percent_change":243,"volume":1387,"transactions":9,"vwap":1385},"2025-12-01",33.614,33.579,-0.016,8500,{"date":1389,"open":991,"high":1390,"low":991,"close":1390,"change":1376,"percent_change":450,"volume":1391,"transactions":9,"vwap":1390},"2025-11-28",33.595,800,{"date":1393,"open":921,"high":909,"low":921,"close":1394,"change":1395,"percent_change":226,"volume":832,"transactions":9,"vwap":1394},"2025-11-26",33.544,0.055,{"date":1397,"open":934,"high":1398,"low":934,"close":1398,"change":1399,"percent_change":802,"volume":1036,"transactions":9,"vwap":1398},"2025-11-25",33.489,0.112,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1106,"transactions":9,"vwap":1403},"2025-11-24",33.29,33.377,0.227,0.68,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1222,"percent_change":1112,"volume":1006,"transactions":9,"vwap":1409},"2025-11-21",33.26,33.15,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":931,"transactions":9,"vwap":1414},"2025-11-20",33.38,33.391,33.0089989,-0.188,-0.57,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1376,"percent_change":450,"volume":1422,"transactions":9,"vwap":1421},"2025-11-19",33.22,33.13,33.197,4800,{"date":1424,"open":1409,"high":1425,"low":1426,"close":1426,"change":728,"percent_change":1178,"volume":1006,"transactions":9,"vwap":1426},"2025-11-18",33.172,33.146,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":884,"transactions":9,"vwap":1431},"2025-11-17",33.28,33.32,33.198,-0.141,-0.42,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":287,"percent_change":125,"volume":1439,"transactions":9,"vwap":1438},"2025-11-14",33.27,33.362,33.339,3100,{"date":1441,"open":1442,"high":1442,"low":1402,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-11-13",33.4,33.304,-0.179,-0.53,10500,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":376,"volume":851,"transactions":9,"vwap":1450},"2025-11-12",33.46,33.483,0.026,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":693,"volume":1006,"transactions":9,"vwap":1455},"2025-11-11",33.449,33.457,0.017,{"date":1458,"open":936,"high":955,"low":936,"close":955,"change":1459,"percent_change":858,"volume":1256,"transactions":9,"vwap":955},"2025-11-10",0.162,{"date":1461,"open":1462,"high":1429,"low":1463,"close":1464,"change":1465,"percent_change":251,"volume":1237,"transactions":9,"vwap":1464},"2025-11-07",33.19,33.12,33.278,0.011,{"date":1467,"open":936,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":28,"transactions":9,"vwap":1470},"2025-11-06",33.285,33.23,33.267,-0.117,-0.35,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-05",33.34,33.39,33.384,0.076,0.23,2800,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":146,"percent_change":525,"volume":1293,"transactions":9,"vwap":1484},"2025-11-04",33.33,33.308,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":484,"volume":1491,"transactions":9,"vwap":1489},"2025-11-03",33.419,33.36,33.388,-0.007,14500,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1456,"percent_change":693,"volume":965,"transactions":9,"vwap":1496},"2025-10-31",33.418,33.367,33.395,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":97,"volume":1502,"transactions":9,"vwap":1500},"2025-10-30",33.437,33.378,-0.062,4500,{"date":1504,"open":1505,"high":1506,"low":1442,"close":955,"change":213,"percent_change":70,"volume":1507,"transactions":9,"vwap":955},"2025-10-29",33.444,33.478,7600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":258,"volume":1514,"transactions":9,"vwap":1511},"2025-10-28",33.43,33.51,33.14,0.057,11700,{"date":1516,"open":1488,"high":1517,"low":1488,"close":1517,"change":1270,"percent_change":780,"volume":1334,"transactions":9,"vwap":1517},"2025-10-27",33.453,{"date":1519,"open":1408,"high":1412,"low":1408,"close":1520,"change":1521,"percent_change":79,"volume":890,"transactions":9,"vwap":1520},"2025-10-24",33.366,0.062,{"date":1523,"open":1469,"high":1443,"low":1469,"close":1443,"change":1524,"percent_change":288,"volume":1311,"transactions":9,"vwap":1443},"2025-10-23",0.034,{"date":1526,"open":1475,"high":1475,"low":1527,"close":1436,"change":1333,"percent_change":53,"volume":1528,"transactions":9,"vwap":1436},"2025-10-22",33.21,1400,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":367,"percent_change":325,"volume":1202,"transactions":9,"vwap":1533},"2025-10-21",33.25,33.288,33.281,{"date":1535,"open":936,"high":1536,"low":1469,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-20",33.286,33.279,0.146,0.44,30200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":802,"volume":1548,"transactions":9,"vwap":1546},"2025-10-17",33.049999,33.145,33.0099983,33.133,0.113,34300,{"date":1550,"open":1551,"high":1426,"low":1552,"close":1553,"change":1554,"percent_change":665,"volume":1555,"transactions":9,"vwap":1553},"2025-10-16",33.060001,32.99,33.02,-0.088,30500,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":89,"volume":1562,"transactions":9,"vwap":1560},"2025-10-15",33.11,33.040001,33.108,0.014,6400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":689,"percent_change":226,"volume":1106,"transactions":9,"vwap":1568},"2025-10-14",32.996,33.139,32.98,33.094002,{"date":1570,"open":1558,"high":1558,"low":1571,"close":1571,"change":1399,"percent_change":802,"volume":988,"transactions":9,"vwap":1571},"2025-10-13",33.042,{"date":1573,"open":1558,"high":1558,"low":21,"close":21,"change":1081,"percent_change":1574,"volume":1334,"transactions":9,"vwap":21},"2025-10-10",-0.78,{"date":1576,"open":1527,"high":1527,"low":941,"close":1462,"change":1577,"percent_change":146,"volume":965,"transactions":9,"vwap":1462},"2025-10-09",-0.028,{"date":1579,"open":1580,"high":1469,"low":1580,"close":1581,"change":1582,"percent_change":634,"volume":1583,"transactions":9,"vwap":1581},"2025-10-08",33.2,33.218,0.043,5100,{"date":1585,"open":1581,"high":1531,"low":1586,"close":1587,"change":1588,"percent_change":167,"volume":1589,"transactions":9,"vwap":1587},"2025-10-07",33.16,33.175,-0.034,4700,{"date":1591,"open":1586,"high":1592,"low":1586,"close":1593,"change":1292,"percent_change":516,"volume":884,"transactions":9,"vwap":1593},"2025-10-06",33.215,33.209,{"date":1595,"open":1462,"high":1527,"low":1596,"close":1596,"change":1597,"percent_change":44,"volume":1293,"transactions":9,"vwap":1596},"2025-10-03",33.188,0.005,{"date":1599,"open":1463,"high":1600,"low":1463,"close":1600,"change":923,"percent_change":89,"volume":1334,"transactions":9,"vwap":1600},"2025-10-02",33.183,{"date":1602,"open":1603,"high":1603,"low":950,"close":941,"change":251,"percent_change":538,"volume":1604,"transactions":9,"vwap":941},"2025-10-01",33.18,9300,{"date":1606,"open":950,"high":1512,"low":1607,"close":1512,"change":89,"percent_change":218,"volume":716,"transactions":9,"vwap":1512},"2025-09-30",33.07,{"date":1609,"open":1463,"high":1463,"low":1610,"close":950,"change":124,"percent_change":218,"volume":1284,"transactions":9,"vwap":950},"2025-09-29",33.09,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":531,"percent_change":794,"volume":642,"transactions":9,"vwap":1615},"2025-09-26",33,33.067001,33.058998,{"date":1617,"open":1618,"high":1545,"low":1618,"close":1619,"change":1620,"percent_change":146,"volume":1237,"transactions":9,"vwap":1619},"2025-09-25",32.94,32.994,-0.026,{"date":1622,"open":1623,"high":1559,"low":1624,"close":1553,"change":1143,"percent_change":1143,"volume":1625,"transactions":9,"vwap":1553},"2025-09-24",33.029999,32.96,13200,{"date":1627,"open":1628,"high":1628,"low":1545,"close":1553,"change":193,"percent_change":850,"volume":1422,"transactions":9,"vwap":1553},"2025-09-23",33.080002,{"date":1630,"open":1543,"high":1631,"low":1543,"close":1628,"change":1292,"percent_change":516,"volume":1632,"transactions":9,"vwap":1628},"2025-09-22",33.105,14400,{"date":1634,"open":1635,"high":1615,"low":1635,"close":1615,"change":1356,"percent_change":273,"volume":1311,"transactions":9,"vwap":1615},"2025-09-19",32.91,{"date":1637,"open":1552,"high":1559,"low":1552,"close":1613,"change":923,"percent_change":89,"volume":774,"transactions":9,"vwap":1613},"2025-09-18",{"date":1639,"open":21,"high":1640,"low":1641,"close":1642,"change":325,"percent_change":251,"volume":546,"transactions":9,"vwap":1642},"2025-09-17",33.0050011,32.28,32.987,{"date":1644,"open":1645,"high":1559,"low":1624,"close":1646,"change":545,"percent_change":213,"volume":1647,"transactions":9,"vwap":1646},"2025-09-16",32.97,32.977,15600,{"date":1649,"open":1650,"high":1651,"low":1645,"close":1652,"change":1653,"percent_change":509,"volume":788,"transactions":9,"vwap":1652},"2025-09-15",33.007,33.039001,32.999,0.046,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1620,"percent_change":146,"volume":1366,"transactions":9,"vwap":1658},"2025-09-12",32.95,32.986,32.953,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":125,"percent_change":176,"volume":1036,"transactions":9,"vwap":1662},"2025-09-11",32.871,32.979,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1217,"percent_change":218,"volume":532,"transactions":9,"vwap":1668},"2025-09-10",32.892,32.915,32.687,32.869,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1376,"percent_change":226,"volume":1675,"transactions":9,"vwap":1674},"2025-09-09",32.79,32.834,32.78,32.83,14700,{"date":1677,"open":1678,"high":1671,"low":1678,"close":1679,"change":567,"percent_change":288,"volume":1377,"transactions":9,"vwap":1679},"2025-09-08",32.75,32.779,{"date":1681,"open":1673,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":167,"volume":890,"transactions":9,"vwap":1684},"2025-09-05",32.82,32.69,32.746,-0.033,{"date":1687,"open":1688,"high":1679,"low":1688,"close":1679,"change":801,"percent_change":875,"volume":1366,"transactions":9,"vwap":1679},"2025-09-04",32.71,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1513,"percent_change":258,"volume":931,"transactions":9,"vwap":1692},"2025-09-03",32.64,32.66,32.62,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":787,"volume":1699,"transactions":9,"vwap":1697},"2025-09-02",32.445,32.603,-0.064,16700,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1326,"percent_change":492,"volume":1704,"transactions":9,"vwap":1703},"2025-08-29",32.65,32.667,16400,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1194,"percent_change":125,"volume":1709,"transactions":9,"vwap":1708},"2025-08-28",32.721,32.766,600,{"date":1711,"open":1691,"high":1712,"low":1691,"close":1712,"change":734,"percent_change":509,"volume":1006,"transactions":9,"vwap":1712},"2025-08-27",32.729,{"date":1714,"open":1693,"high":1715,"low":1693,"close":1715,"change":1716,"percent_change":538,"volume":1717,"transactions":9,"vwap":1715},"2025-08-26",32.682,0.029,3200,{"date":1719,"open":1702,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":972,"volume":1377,"transactions":9,"vwap":1722},"2025-08-25",32.685,32.63,32.653,-0.029,{"date":1725,"open":1726,"high":1715,"low":1726,"close":1715,"change":1727,"percent_change":1728,"volume":988,"transactions":9,"vwap":1715},"2025-08-22",32.49,0.214,0.66,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1562,"transactions":9,"vwap":1734},"2025-08-21",32.46,32.48,32.43,32.468,-0.076,-0.23,{"date":1738,"open":1731,"high":1739,"low":1740,"close":1739,"change":1143,"percent_change":1143,"volume":1391,"transactions":9,"vwap":1739},"2025-08-20",32.544,32.45,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1739,"change":1735,"percent_change":1736,"volume":1306,"transactions":9,"vwap":1739},"2025-08-19",32.58,32.59,32.51,{"date":1747,"open":1743,"high":1693,"low":1743,"close":1693,"change":1748,"percent_change":44,"volume":832,"transactions":9,"vwap":1693},"2025-08-18",0.006,{"date":1750,"open":1751,"high":1692,"low":1743,"close":1752,"change":53,"percent_change":972,"volume":1753,"transactions":9,"vwap":1752},"2025-08-15",32.608,32.614,2100,{"date":1755,"open":1744,"high":1756,"low":1744,"close":1756,"change":1716,"percent_change":538,"volume":1377,"transactions":9,"vwap":1756},"2025-08-14",32.644,{"date":1758,"open":1744,"high":1759,"low":1744,"close":1759,"change":1760,"percent_change":288,"volume":1717,"transactions":9,"vwap":1759},"2025-08-13",32.615,0.032,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1539,"volume":931,"transactions":9,"vwap":1764},"2025-08-12",32.559,32.583,32.54,0.143,{"date":1768,"open":1769,"high":1731,"low":1770,"close":1769,"change":681,"percent_change":52,"volume":1528,"transactions":9,"vwap":1769},"2025-08-11",32.44,32.42,{"date":1772,"open":1733,"high":1773,"low":1733,"close":1773,"change":1091,"percent_change":1774,"volume":1391,"transactions":9,"vwap":1773},"2025-08-08",32.442,0.32,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":212,"percent_change":146,"volume":1293,"transactions":9,"vwap":1779},"2025-08-07",32.36,32.32,32.339,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1185,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-06",32.352,32.379,32.33,32.364,0.29,5700,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":787,"volume":1794,"transactions":9,"vwap":1792},"2025-08-05",32.3,32.222,32.269,-0.065,2500,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":869,"transactions":9,"vwap":1798},"2025-08-04",32.17,32.334,0.243,0.76,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":781,"transactions":9,"vwap":1806},"2025-08-01",32.099998,32.13,32.060001,32.091,-0.231,-0.71,{"date":1810,"open":1731,"high":1732,"low":1790,"close":1811,"change":1812,"percent_change":213,"volume":1813,"transactions":9,"vwap":1811},"2025-07-31",32.322,-0.024,4900,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1147,"volume":1819,"transactions":9,"vwap":1817},"2025-07-30",32.38,32.346,-0.042,36000,{"date":1821,"open":1770,"high":1770,"low":1822,"close":1822,"change":971,"percent_change":167,"volume":1391,"transactions":9,"vwap":1822},"2025-07-29",32.388,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":325,"percent_change":251,"volume":1826,"transactions":9,"vwap":1825},"2025-07-28",32.419,400,{"date":1828,"open":1805,"high":1829,"low":1805,"close":1830,"change":1831,"percent_change":333,"volume":1126,"transactions":9,"vwap":1830},"2025-07-25",32.47,32.409,0.072,{"date":1833,"open":1784,"high":1834,"low":1835,"close":1836,"change":1371,"percent_change":78,"volume":1528,"transactions":9,"vwap":1836},"2025-07-24",32.34,32.31,32.337,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":556,"volume":1006,"transactions":9,"vwap":1840},"2025-07-23",32.27,32.313,0.089,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":44,"percent_change":516,"volume":1794,"transactions":9,"vwap":1846},"2025-07-22",32.16,32.225,32.224,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":567,"percent_change":288,"volume":931,"transactions":9,"vwap":1850},"2025-07-21",32.257,32.204,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":484,"volume":1502,"transactions":9,"vwap":1855},"2025-07-18",32.212,32.14,32.171,-0.008,{"date":1858,"open":1854,"high":1859,"low":1854,"close":1859,"change":1860,"percent_change":19,"volume":1006,"transactions":9,"vwap":1859},"2025-07-17",32.179,0.099,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":-6,"volume":1391,"transactions":9,"vwap":1864},"2025-07-16",32.049999,32.080002,-0.001,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1465,"percent_change":251,"volume":931,"transactions":9,"vwap":1870},"2025-07-15",32.106,32.07,32.081001,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1869,"change":1275,"percent_change":348,"volume":628,"transactions":9,"vwap":1869},"2025-07-14",32.069,32.12,32.030998,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":810,"percent_change":193,"volume":1311,"transactions":9,"vwap":1879},"2025-07-11",32.074001,32.084,{"date":1881,"open":1882,"high":1874,"low":1882,"close":1883,"change":43,"percent_change":251,"volume":1377,"transactions":9,"vwap":1883},"2025-07-10",32.078999,32.103,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1860,"percent_change":19,"volume":832,"transactions":9,"vwap":1888},"2025-07-09",32.105,32.02,32.094002,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1597,"percent_change":44,"volume":1446,"transactions":9,"vwap":1894},"2025-07-08",31.98,32.047001,31.97,31.995,{"date":1896,"open":1803,"high":1803,"low":1897,"close":1898,"change":1899,"percent_change":1472,"volume":864,"transactions":9,"vwap":1898},"2025-07-07",31.91,31.99,-0.113,{"date":1901,"open":1805,"high":1854,"low":1805,"close":1883,"change":1547,"percent_change":843,"volume":1293,"transactions":9,"vwap":1883},"2025-07-03",{"date":1903,"open":1904,"high":1905,"low":1904,"close":1898,"change":670,"percent_change":273,"volume":988,"transactions":9,"vwap":1898},"2025-07-02",31.83,32,{"date":1907,"open":1908,"high":1893,"low":1909,"close":1910,"change":347,"percent_change":243,"volume":1911,"transactions":9,"vwap":1910},"2025-07-01",31.96,31.88,31.934,11600,{"date":1913,"open":1909,"high":1914,"low":1915,"close":1914,"change":1478,"percent_change":721,"volume":890,"transactions":9,"vwap":1914},"2025-06-30",31.949,31.86,{"date":1917,"open":1918,"high":1897,"low":1919,"close":1920,"change":1921,"percent_change":721,"volume":1922,"transactions":9,"vwap":1920},"2025-06-27",31.82,31.81,31.873,0.077,22900,{"date":1924,"open":1925,"high":1904,"low":1925,"close":1926,"change":1091,"percent_change":1774,"volume":642,"transactions":9,"vwap":1926},"2025-06-26",31.7,31.796,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":538,"volume":1675,"transactions":9,"vwap":1932},"2025-06-25",31.74,31.77,31.65,31.693,0.028,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1940,"volume":552,"transactions":9,"vwap":1938},"2025-06-24",31.63,31.719,31.665,0.149,0.47,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1647,"transactions":9,"vwap":1946},"2025-06-23",31.44,31.56,31.37,31.516,0.159,0.51,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1333,"percent_change":348,"volume":832,"transactions":9,"vwap":1952},"2025-06-20",31.39,31.357,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":105,"percent_change":251,"volume":988,"transactions":9,"vwap":1957},"2025-06-18",31.43,31.435,31.368,{"date":1959,"open":1951,"high":1960,"low":1961,"close":1961,"change":167,"percent_change":597,"volume":973,"transactions":9,"vwap":1961},"2025-06-17",31.5,31.36,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1539,"volume":1968,"transactions":9,"vwap":1966},"2025-06-16",31.52,31.59,31.46,0.138,11900,{"date":1970,"open":1971,"high":1955,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1271,"transactions":9,"vwap":1973},"2025-06-13",31.4,31.31,31.322,-0.197,-0.63,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1356,"percent_change":79,"volume":918,"transactions":9,"vwap":1980},"2025-06-12",31.48,31.54,31.519,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1966,"change":1143,"percent_change":1143,"volume":716,"transactions":9,"vwap":1966},"2025-06-11",31.47,31.58,31.42,{"date":1987,"open":1955,"high":1964,"low":1985,"close":1966,"change":1262,"percent_change":516,"volume":1099,"transactions":9,"vwap":1966},"2025-06-10",{"date":1989,"open":1951,"high":1978,"low":1951,"close":1990,"change":325,"percent_change":251,"volume":1480,"transactions":9,"vwap":1990},"2025-06-09",31.442,{"date":1992,"open":1951,"high":1983,"low":1993,"close":1994,"change":1995,"percent_change":1014,"volume":745,"transactions":9,"vwap":1994},"2025-06-06",31.38,31.432,0.167,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":665,"volume":1446,"transactions":9,"vwap":2000},"2025-06-05",31.34,31.2,31.265,-0.084,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":1465,"percent_change":89,"volume":817,"transactions":9,"vwap":2004},"2025-06-04",31.349,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":843,"volume":1632,"transactions":9,"vwap":2009},"2025-06-03",31.14,31.35,31.338,0.108,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":333,"volume":2017,"transactions":9,"vwap":2015},"2025-06-02",31.13,31.24,31.23,0.069,25400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":52,"percent_change":53,"volume":1589,"transactions":9,"vwap":2023},"2025-05-30",31.165,31.19,31.1,31.161,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":449,"percent_change":258,"volume":1911,"transactions":9,"vwap":2028},"2025-05-29",31.235,31.121,31.171,{"date":2030,"open":1999,"high":2015,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":781,"transactions":9,"vwap":2031},"2025-05-28",31.117,-0.079,-0.25,{"date":2035,"open":2036,"high":2015,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1502,"transactions":9,"vwap":2038},"2025-05-27",31.15,31.139,31.196,0.274,0.89,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":213,"percent_change":1736,"volume":1266,"transactions":9,"vwap":2046},"2025-05-23",30.86,30.94,30.81,30.922,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1856,"percent_change":53,"volume":690,"transactions":9,"vwap":2052},"2025-05-22",31.049999,31.077,30.951,30.992,{"date":2054,"open":2055,"high":2055,"low":2051,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-05-21",31.17,31,-0.225,-0.72,16000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":728,"percent_change":194,"volume":2066,"transactions":9,"vwap":2065},"2025-05-20",31.25,31.27,31.16,31.225,12600,{"date":2068,"open":2049,"high":1972,"low":2049,"close":2069,"change":1716,"percent_change":538,"volume":2070,"transactions":9,"vwap":2069},"2025-05-19",31.277,8800,{"date":2072,"open":2055,"high":2073,"low":2036,"close":2074,"change":376,"percent_change":780,"volume":2075,"transactions":9,"vwap":2074},"2025-05-16",31.3,31.248,14800,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":1356,"percent_change":79,"volume":1507,"transactions":9,"vwap":2080},"2025-05-15",31.040001,31.21,31.168,{"date":2082,"open":2083,"high":2007,"low":2083,"close":2084,"change":1456,"percent_change":693,"volume":2085,"transactions":9,"vwap":2084},"2025-05-14",31.07,31.109,12700,{"date":2087,"open":2013,"high":2088,"low":2083,"close":2089,"change":1459,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-05-13",31.18,31.091999,0.52,16200,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":1237,"transactions":9,"vwap":2096},"2025-05-12",30.883,30.999,30.93,0.382,1.25,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":728,"percent_change":194,"volume":1377,"transactions":9,"vwap":2104},"2025-05-09",30.57,30.58,30.52,30.548,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1947,"percent_change":2090,"volume":2111,"transactions":9,"vwap":2110},"2025-05-08",30.54,30.72,30.46,30.6,7700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":1716,"percent_change":288,"volume":1528,"transactions":9,"vwap":2115},"2025-05-07",30.4,30.441,30.39,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2001,"percent_change":1117,"volume":576,"transactions":9,"vwap":2122},"2025-05-06",30.42,30.44,30.35,30.412,{"date":2124,"open":2110,"high":2110,"low":2125,"close":2125,"change":2126,"percent_change":1117,"volume":1311,"transactions":9,"vwap":2125},"2025-05-05",30.496,-0.087,{"date":2128,"open":2129,"high":2130,"low":2103,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-05-02",30.529,30.583,0.253,0.83,9400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":693,"percent_change":258,"volume":1604,"transactions":9,"vwap":2138},"2025-05-01",30.477,30.49,30.33,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":105,"percent_change":251,"volume":1753,"transactions":9,"vwap":2142},"2025-04-30",30.18,30.28,30.17,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":508,"percent_change":226,"volume":1753,"transactions":9,"vwap":2147},"2025-04-29",30.09,30.272,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":1371,"percent_change":376,"volume":1446,"transactions":9,"vwap":2151},"2025-04-28",30.22,30.223,30.14,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":802,"volume":1006,"transactions":9,"vwap":2156},"2025-04-25",30.2,30.199,0.101,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":1391,"transactions":9,"vwap":2161},"2025-04-24",30.066999,30.098,0.257,0.86,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":1479,"percent_change":413,"volume":1709,"transactions":9,"vwap":2168},"2025-04-23",29.79,29.855,29.841,{"date":34,"open":30,"high":2170,"low":30,"close":2170,"change":2171,"percent_change":1539,"volume":1709,"transactions":9,"vwap":2170},29.611,0.131,{"status":2173,"indices":2174,"watchlist":2216,"sectors":2238,"benchmarks":2285},"success",[2175,2182,2188,2194,2201,2208],{"symbol":2176,"name":2177,"price":2178,"change":2179,"pct_change":2180,"is_up":11,"sparkline":2181,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2183,"name":2184,"price":2185,"change":2186,"pct_change":27,"is_up":11,"sparkline":2187,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2189,"name":2190,"price":2191,"change":2192,"pct_change":858,"is_up":11,"sparkline":2193,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2195,"name":2196,"price":2197,"change":2198,"pct_change":2199,"is_up":11,"sparkline":2200,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2202,"name":2203,"price":2204,"change":2205,"pct_change":2206,"is_up":11,"sparkline":2207,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2209,"name":2210,"price":2211,"change":2212,"pct_change":2213,"is_up":2214,"sparkline":2215,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2217,2224,2231],{"symbol":2218,"name":2219,"price":2220,"change":2221,"pct_change":2222,"is_up":11,"sparkline":2223,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2225,"name":2226,"price":2227,"change":2228,"pct_change":2229,"is_up":11,"sparkline":2230,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2232,"name":2233,"price":2234,"change":2235,"pct_change":2236,"is_up":11,"sparkline":2237,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2239,2244,2248,2252,2257,2261,2265,2269,2273,2277,2281],{"name":2240,"etf":2241,"change":2242,"price":2243,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2245,"etf":2246,"change":516,"price":2247,"is_up":11},"Financials","XLF",53.49,{"name":2249,"etf":2250,"change":52,"price":2251,"is_up":2214},"Healthcare","XLV",166.18,{"name":2253,"etf":2254,"change":2255,"price":2256,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2258,"etf":2259,"change":539,"price":2260,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2262,"etf":2263,"change":115,"price":2264,"is_up":11},"Energy","XLE",62.95,{"name":2266,"etf":2267,"change":413,"price":2268,"is_up":11},"Industrials","XLI",169.95,{"name":2270,"etf":2271,"change":1728,"price":2272,"is_up":11},"Materials","XLB",48.86,{"name":2274,"etf":2275,"change":1774,"price":2276,"is_up":11},"Real Estate","XLRE",40.81,{"name":2278,"etf":2279,"change":385,"price":2280,"is_up":11},"Utilities","XLU",39.83,{"name":2282,"etf":2283,"change":843,"price":2284,"is_up":11},"Comm Services","XLC",110.32,[2286,2291,2295,2299],{"ticker":2287,"name":2288,"price":2289,"change":2290,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2292,"name":2293,"price":2294,"change":2229,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2296,"name":2297,"price":2298,"change":858,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2300,"name":2301,"price":2302,"change":2206,"is_up":11},"IWM","iShares Russell 2000",281.52]