[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLJJ":3,"stock-historical-FLJJ":23,"homepage-market-summary":1959},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FLJJ","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 6 Month Floor5 Jan\u002FJul ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},34.545,34.36,0.185,0.54,50.0789,34.596,31.07,4929.4533764,98.6,670,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":33},365,1,1000,{"period_high":18,"period_low":28,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},27.38,11146,4068363.3441,25.39,"2025-04-22",[34,37,46,54,63,70,79,86,91,98,107,116,124,130,138,143,151,155,161,168,174,180,187,193,200,204,212,219,227,234,241,249,257,263,269,277,284,292,297,306,313,322,328,336,344,353,363,372,380,386,395,403,409,415,423,429,434,440,448,455,459,465,470,475,479,483,487,492,495,499,503,507,511,515,521,525,529,535,539,547,552,558,563,568,571,576,581,587,592,596,603,608,613,617,621,629,637,641,644,649,652,654,659,664,668,674,683,689,695,701,706,711,718,724,730,734,738,744,751,758,763,768,774,781,789,795,801,808,817,824,829,836,844,848,854,861,868,874,880,885,890,896,901,907,913,918,923,928,931,937,942,948,952,956,961,967,972,976,980,985,989,993,996,1001,1007,1013,1019,1024,1032,1038,1043,1048,1051,1056,1060,1063,1068,1075,1084,1088,1091,1095,1102,1104,1109,1113,1117,1121,1124,1128,1131,1133,1136,1140,1143,1147,1153,1159,1163,1167,1172,1177,1181,1185,1191,1193,1198,1201,1205,1209,1213,1217,1221,1225,1228,1234,1239,1244,1249,1254,1258,1261,1265,1268,1272,1276,1283,1288,1291,1295,1299,1303,1305,1310,1313,1317,1320,1322,1325,1328,1332,1336,1340,1345,1351,1356,1361,1366,1369,1372,1377,1381,1385,1389,1392,1395,1398,1402,1405,1408,1412,1415,1417,1421,1425,1428,1432,1438,1444,1448,1452,1457,1462,1468,1472,1476,1479,1482,1485,1490,1495,1499,1502,1506,1511,1514,1517,1522,1526,1530,1534,1538,1542,1545,1551,1555,1559,1563,1567,1571,1575,1580,1583,1589,1595,1601,1606,1611,1618,1622,1629,1633,1638,1642,1646,1652,1658,1665,1672,1677,1684,1689,1696,1703,1711,1717,1726,1733,1739,1743,1750,1758,1764,1772,1780,1785,1791,1797,1802,1809,1818,1823,1830,1836,1842,1849,1854,1861,1866,1872,1877,1885,1893,1899,1905,1911,1916,1923,1927,1931,1936,1940,1944,1949,1956],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":35,"vwap":36},19,34.5304,{"date":38,"open":39,"high":14,"low":40,"close":14,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-10-01",34.3,34.28,-0.0406,-0.12,994.0289,22,34.3247,{"date":47,"open":48,"high":48,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-30",34.4006,-0.0148,-0.04,12.0289,12,34.4682,{"date":55,"open":56,"high":57,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-29",34.4,34.4154,-0.0346,-0.1,491.0289,16,34.4026,{"date":64,"open":65,"high":65,"low":65,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":61,"vwap":69},"2026-09-28",34.45,-0.1343,-0.39,108.0289,34.4552,{"date":71,"open":72,"high":73,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-25",34.46,34.5843,0.099,0.29,529.0289,20,34.4801,{"date":80,"open":81,"high":81,"low":81,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":35,"vwap":85},"2026-09-24",34.4853,0.025,0.07,169.029,34.4551,{"date":87,"open":88,"high":88,"low":88,"close":88,"change":89,"percent_change":67,"volume":51,"transactions":52,"vwap":90},"2026-09-23",34.4603,-0.1357,34.5212,{"date":92,"open":18,"high":18,"low":18,"close":18,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-22",0.0062,0.02,64.0569,18,34.591,{"date":99,"open":100,"high":101,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-21",34.54,34.5898,0.2652,0.77,3014.0289,27,34.5398,{"date":108,"open":109,"high":110,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-18",34.25,34.3246,0.0016,0,1093.0289,25,34.2712,{"date":117,"open":118,"high":118,"low":118,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-17",34.323,0.2129,0.62,13.0289,13,34.2678,{"date":125,"open":126,"high":126,"low":126,"close":126,"change":127,"percent_change":128,"volume":51,"transactions":52,"vwap":129},"2026-09-16",34.1101,-0.0799,-0.23,34.1991,{"date":131,"open":132,"high":133,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":77,"vwap":137},"2026-09-15",34.17,34.19,-0.0945,-0.28,1013.0289,34.1707,{"date":139,"open":140,"high":140,"low":140,"close":140,"change":141,"percent_change":128,"volume":51,"transactions":52,"vwap":142},"2026-09-14",34.2845,-0.0807,34.251,{"date":144,"open":56,"high":56,"low":145,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-11",34.3652,0.1651,0.48,113.0289,14,34.3956,{"date":152,"open":153,"high":153,"low":153,"close":153,"change":127,"percent_change":128,"volume":51,"transactions":52,"vwap":154},"2026-09-10",34.2001,34.1843,{"date":156,"open":40,"high":40,"low":40,"close":40,"change":157,"percent_change":158,"volume":159,"transactions":122,"vwap":160},"2026-09-09",-0.0902,-0.26,173.0289,34.282,{"date":162,"open":163,"high":163,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":122,"vwap":167},"2026-09-08",34.3702,-0.0846,-0.25,16.0289,34.4004,{"date":169,"open":170,"high":170,"low":170,"close":170,"change":171,"percent_change":172,"volume":121,"transactions":52,"vwap":173},"2026-09-04",34.4548,-0.0461,-0.13,34.4623,{"date":175,"open":176,"high":176,"low":176,"close":176,"change":177,"percent_change":178,"volume":51,"transactions":52,"vwap":179},"2026-09-03",34.5009,0.1509,0.44,34.4463,{"date":181,"open":182,"high":182,"low":182,"close":182,"change":183,"percent_change":75,"volume":184,"transactions":185,"vwap":186},"2026-09-02",34.35,0.0996,150.0289,17,34.3292,{"date":188,"open":39,"high":39,"low":189,"close":189,"change":190,"percent_change":67,"volume":191,"transactions":61,"vwap":192},"2026-09-01",34.2504,-0.1346,706.0289,34.2847,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":149,"vwap":199},"2026-08-31",34.385,-0.0301,-0.09,65.0289,34.3365,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":203},"2026-08-28",34.4151,34.4489,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":75,"volume":210,"transactions":96,"vwap":211},"2026-08-27",34.44,34.42,34.4299,0.1001,961.0289,34.4346,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":35,"vwap":218},"2026-08-26",34.3298,0.0098,0.03,77.0289,34.2903,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":96,"vwap":226},"2026-08-25",34.29,34.32,0.04,0.12,588.0289,34.3104,{"date":228,"open":229,"high":40,"low":229,"close":40,"change":230,"percent_change":231,"volume":232,"transactions":77,"vwap":233},"2026-08-24",34.27,-0.0496,-0.14,317.2458,34.2704,{"date":235,"open":39,"high":236,"low":39,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":35,"vwap":240},"2026-08-21",34.3296,0.0519,0.15,279.6796,34.3014,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":61,"vwap":248},"2026-08-20",34.2901,34.2777,-0.1124,-0.33,403.0289,34.3216,{"date":250,"open":65,"high":65,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":96,"vwap":256},"2026-08-19",34.3601,34.3901,0.0299,0.09,691.0289,34.416,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":158,"volume":261,"transactions":122,"vwap":262},"2026-08-18",34.3602,-0.0898,54.0289,34.3414,{"date":264,"open":65,"high":65,"low":65,"close":65,"change":265,"percent_change":42,"volume":266,"transactions":267,"vwap":268},"2026-08-17",-0.0401,57.0289,57,34.4968,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":185,"vwap":276},"2026-08-14",34.53,34.4901,0.005,0.01,550.0289,34.5246,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":122,"vwap":283},"2026-08-13",34.4851,0.0751,0.22,64.0289,34.4567,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":238,"volume":290,"transactions":35,"vwap":291},"2026-08-12",34.39,34.41,34.38,0.05,840.0289,34.3892,{"date":293,"open":207,"high":207,"low":14,"close":14,"change":294,"percent_change":172,"volume":295,"transactions":52,"vwap":296},"2026-08-11",-0.045,429.9711,34.4199,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-10",34.425,34.405,-0.005,-0.01,212,10,34.4207,{"date":307,"open":287,"high":308,"low":287,"close":287,"change":309,"percent_change":310,"volume":311,"transactions":44,"vwap":312},"2026-08-07",34.43,0.0851,0.25,1393,34.4197,{"date":314,"open":315,"high":315,"low":221,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-06",34.33,34.3249,-0.0362,-0.11,1075,21,34.3027,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":274,"volume":122,"transactions":326,"vwap":327},"2026-08-05",34.3611,0.0027,8,34.3682,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-04",34.3584,0.2381,0.7,143,11,34.2882,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":35,"vwap":343},"2026-08-03",34.09,34.1203,0.1964,0.58,1532,34.0914,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-07-31",33.72,33.9239,0.1417,0.42,4756,43,33.8221,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-07-30",33.7,33.7822,33.68,0.1986,0.59,3696,37,33.7269,{"date":364,"open":357,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-29",33.6801,33.5836,-0.2212,-0.65,3429,31,33.6569,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":320,"vwap":379},"2026-07-28",33.75,33.8048,0.0767,0.23,1122.258,33.7898,{"date":381,"open":374,"high":374,"low":382,"close":382,"change":383,"percent_change":50,"volume":384,"transactions":122,"vwap":385},"2026-07-27",33.7281,-0.0121,398,33.751,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-07-24",33.78,33.7402,0.0207,0.06,110,9,33.7775,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":368,"volume":401,"transactions":122,"vwap":402},"2026-07-23",33.71,33.74,33.7195,-0.2205,525,33.723,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":223,"volume":407,"transactions":334,"vwap":408},"2026-07-22",33.94,0.015,140,33.9247,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":334,"transactions":326,"vwap":414},"2026-07-21",33.925,0.11,0.33,33.8756,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":304,"vwap":422},"2026-07-20",33.88,33.815,-0.02,-0.06,1488,33.8805,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":44,"transactions":326,"vwap":428},"2026-07-17",33.835,-0.1099,-0.32,33.8753,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":127,"percent_change":128,"volume":432,"transactions":393,"vwap":433},"2026-07-16",33.9449,38.1,33.9454,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":289,"percent_change":238,"volume":438,"transactions":334,"vwap":439},"2026-07-15",34,34.0248,135,33.9938,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":326,"vwap":447},"2026-07-14",33.96,33.9748,0.0698,0.21,192,33.9591,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":59,"percent_change":452,"volume":453,"transactions":326,"vwap":454},"2026-07-13",33.97,33.905,-0.29,656,33.9701,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":83,"percent_change":445,"volume":458,"transactions":9,"vwap":457},"2026-07-10",34.0050011,100,{"date":460,"open":417,"high":461,"low":417,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":461},"2026-07-09",33.935,0.135,0.4,4800,{"date":466,"open":388,"high":467,"low":388,"close":468,"change":50,"percent_change":42,"volume":469,"transactions":9,"vwap":468},"2026-07-08",33.81,33.8,500,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":458,"transactions":9,"vwap":472},"2026-07-07",33.84,-0.07,-0.21,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":178,"volume":458,"transactions":9,"vwap":477},"2026-07-06",33.91,0.147,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":231,"volume":458,"transactions":9,"vwap":481},"2026-07-02",33.763,-0.047,{"date":484,"open":485,"high":485,"low":467,"close":467,"change":486,"percent_change":59,"volume":26,"transactions":9,"vwap":467},"2026-07-01",33.83,-0.035,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":216,"percent_change":254,"volume":491,"transactions":9,"vwap":490},"2026-06-30",33.89,33.845,1300,{"date":493,"open":418,"high":418,"low":418,"close":418,"change":494,"percent_change":377,"volume":458,"transactions":9,"vwap":418},"2026-06-29",0.076,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":224,"volume":458,"transactions":9,"vwap":497},"2026-06-26",33.739,0.039,{"date":500,"open":346,"high":501,"low":355,"close":355,"change":289,"percent_change":238,"volume":502,"transactions":9,"vwap":355},"2026-06-25",33.73,400,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":50,"volume":112,"transactions":9,"vwap":505},"2026-06-24",33.65,-0.015,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":165,"volume":458,"transactions":9,"vwap":509},"2026-06-23",33.665,-0.085,{"date":512,"open":374,"high":374,"low":374,"close":374,"change":513,"percent_change":514,"volume":458,"transactions":9,"vwap":374},"2026-06-22",0.045,0.13,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":502,"transactions":9,"vwap":518},"2026-06-18",33.695,33.705,0.115,0.34,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":42,"percent_change":524,"volume":458,"transactions":9,"vwap":523},"2026-06-17",33.59,-0.36,{"date":526,"open":527,"high":527,"low":397,"close":397,"change":506,"percent_change":50,"volume":528,"transactions":9,"vwap":397},"2026-06-16",33.735,300,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":463,"volume":534,"transactions":9,"vwap":532},"2026-06-15",33.69,33.725,0.134,200,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":445,"volume":112,"transactions":9,"vwap":537},"2026-06-12",33.591,0.072,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":542},"2026-06-11",33.36,33.519,33.34,0.215,0.65,2700,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":112,"transactions":9,"vwap":549},"2026-06-10",33.304,-0.154,-0.46,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":26,"transactions":9,"vwap":555},"2026-06-09",33.41,33.458,-0.057,-0.17,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":238,"volume":502,"transactions":9,"vwap":561},"2026-06-08",33.49,33.515,0.051,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":458,"transactions":9,"vwap":565},"2026-06-05",33.464,-0.166,-0.49,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":274,"percent_change":216,"volume":26,"transactions":9,"vwap":570},"2026-06-04",33.63,{"date":572,"open":570,"high":570,"low":573,"close":574,"change":112,"percent_change":112,"volume":575,"transactions":9,"vwap":574},"2026-06-03",33.605,33.62,600,{"date":577,"open":578,"high":574,"low":578,"close":574,"change":579,"percent_change":302,"volume":580,"transactions":9,"vwap":574},"2026-06-02",33.61,-0.004,3400,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":575,"transactions":9,"vwap":584},"2026-06-01",33.99,33.624,-0.011,-0.03,{"date":588,"open":523,"high":589,"low":523,"close":589,"change":590,"percent_change":591,"volume":458,"transactions":9,"vwap":589},"2026-05-29",33.635,0.065,0.19,{"date":593,"open":594,"high":595,"low":594,"close":594,"change":94,"percent_change":391,"volume":580,"transactions":9,"vwap":594},"2026-05-28",33.57,33.6,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-05-27",33.51,33.55,0.027,0.08,1100,{"date":604,"open":598,"high":605,"low":606,"close":605,"change":607,"percent_change":310,"volume":469,"transactions":9,"vwap":605},"2026-05-26",33.523,33.5,0.083,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":223,"percent_change":224,"volume":612,"transactions":9,"vwap":611},"2026-05-22",33.46,33.44,4900,{"date":614,"open":541,"high":615,"low":616,"close":615,"change":223,"percent_change":224,"volume":602,"transactions":9,"vwap":615},"2026-05-21",33.4,33.35,{"date":618,"open":619,"high":541,"low":619,"close":541,"change":412,"percent_change":413,"volume":620,"transactions":9,"vwap":541},"2026-05-20",33.33,1400,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":158,"volume":628,"transactions":9,"vwap":626},"2026-05-19",33.31,33.32,33.24,33.25,-0.086,1700,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":632},"2026-05-18",33.3,33.336,33.27,0.046,0.14,1200,{"date":638,"open":624,"high":624,"low":639,"close":639,"change":172,"percent_change":67,"volume":640,"transactions":9,"vwap":639},"2026-05-15",33.29,5900,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":83,"percent_change":445,"volume":112,"transactions":9,"vwap":643},"2026-05-14",33.42,{"date":645,"open":646,"high":616,"low":646,"close":616,"change":391,"percent_change":647,"volume":648,"transactions":9,"vwap":616},"2026-05-13",33.28,0.18,12000,{"date":650,"open":651,"high":639,"low":651,"close":639,"change":302,"percent_change":586,"volume":534,"transactions":9,"vwap":639},"2026-05-12",33.235,{"date":653,"open":646,"high":631,"low":646,"close":631,"change":82,"percent_change":601,"volume":534,"transactions":9,"vwap":631},"2026-05-11",{"date":655,"open":625,"high":656,"low":625,"close":656,"change":657,"percent_change":377,"volume":658,"transactions":9,"vwap":656},"2026-05-08",33.275,0.075,3100,{"date":660,"open":661,"high":662,"low":661,"close":661,"change":586,"percent_change":197,"volume":663,"transactions":9,"vwap":661},"2026-05-07",33.2,33.245,1900,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":514,"percent_change":667,"volume":534,"transactions":9,"vwap":666},"2026-05-06",33.23,0.39,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":464,"transactions":9,"vwap":671},"2026-05-05",33.060001,33.099998,0.1,0.3,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-05-04",33.029999,33.040001,32.97,33,-0.054,-0.16,249800,{"date":684,"open":685,"high":685,"low":677,"close":686,"change":687,"percent_change":672,"volume":688,"transactions":9,"vwap":686},"2026-05-01",33.09,33.054001,0.034,800,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":591,"percent_change":341,"volume":694,"transactions":9,"vwap":692},"2026-04-30",32.87,33.02,32.84,207400,{"date":696,"open":697,"high":691,"low":698,"close":698,"change":699,"percent_change":700,"volume":636,"transactions":9,"vwap":698},"2026-04-29",32.86,32.83,-0.025,-0.08,{"date":702,"open":703,"high":703,"low":704,"close":703,"change":705,"percent_change":557,"volume":628,"transactions":9,"vwap":703},"2026-04-28",32.855,32.8,-0.055,{"date":707,"open":708,"high":709,"low":710,"close":708,"change":82,"percent_change":601,"volume":620,"transactions":9,"vwap":708},"2026-04-27",32.91,32.92,32.85,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":620,"transactions":9,"vwap":715},"2026-04-24",32.82,32.89,32.885,0.104,0.32,{"date":719,"open":713,"high":713,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-04-23",32.781,-0.065,-0.2,2900,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":628,"transactions":9,"vwap":727},"2026-04-22",32.81,32.846,0.146,0.45,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":473,"percent_change":474,"volume":658,"transactions":9,"vwap":733},"2026-04-21",32.825,32.7,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":586,"percent_change":197,"volume":26,"transactions":9,"vwap":737},"2026-04-20",32.73,32.77,{"date":739,"open":698,"high":698,"low":740,"close":704,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":704},"2026-04-17",32.78,0.155,0.47,1500,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":743,"transactions":9,"vwap":747},"2026-04-16",32.62,32.645,32.6,0.085,0.26,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":749,"percent_change":750,"volume":757,"transactions":9,"vwap":756},"2026-04-15",32.57,32.58,32.525,32.56,2400,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":445,"percent_change":545,"volume":602,"transactions":9,"vwap":762},"2026-04-14",32.39,32.5,32.475,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":462,"percent_change":349,"volume":767,"transactions":9,"vwap":766},"2026-04-13",32.105,32.265,6100,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":420,"volume":546,"transactions":9,"vwap":772},"2026-04-10",32.165,32.07,32.13,-0.019,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":178,"volume":780,"transactions":9,"vwap":778},"2026-04-09",31.961,32.18,32.149,0.141,3000,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-04-08",31.95,32.0079994,31.94,0.377,1.19,2000,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":412,"volume":602,"transactions":9,"vwap":792},"2026-04-07",31.58,31.631,31.505,0.035,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":224,"volume":788,"transactions":9,"vwap":799},"2026-04-06",31.53,31.62,31.596,0.038,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":223,"volume":807,"transactions":9,"vwap":805},"2026-04-02",31.385,31.56,31.558,0.012,2100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-04-01",31.54,31.6,31.51,31.546,0.162,0.52,2800,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":757,"transactions":9,"vwap":821},"2026-03-31",31.24,31.46,31.384,0.294,0.95,{"date":825,"open":819,"high":819,"low":19,"close":826,"change":827,"percent_change":165,"volume":828,"transactions":9,"vwap":826},"2026-03-30",31.09,-0.078,4600,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-03-27",31.31,31.168,-0.211,-0.67,1600,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-03-26",31.49,31.57,31.379,-0.248,-0.78,2500,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":445,"volume":502,"transactions":9,"vwap":846},"2026-03-25",31.627,0.067,{"date":849,"open":810,"high":850,"low":810,"close":804,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":804},"2026-03-24",31.69,-0.056,-0.18,8800,{"date":855,"open":856,"high":857,"low":811,"close":858,"change":859,"percent_change":147,"volume":860,"transactions":9,"vwap":858},"2026-03-23",31.68,31.75,31.616,0.152,343700,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":491,"transactions":9,"vwap":865},"2026-03-20",31.552,31.565,31.464,-0.201,-0.63,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":469,"transactions":9,"vwap":871},"2026-03-19",31.614,31.665,-0.049,-0.15,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":575,"transactions":9,"vwap":877},"2026-03-18",31.805,31.714,-0.177,-0.56,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":800,"percent_change":224,"volume":884,"transactions":9,"vwap":883},"2026-03-17",31.87,31.891,700,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":224,"percent_change":889,"volume":636,"transactions":9,"vwap":888},"2026-03-16",31.91,31.853,0.38,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":452,"volume":895,"transactions":9,"vwap":893},"2026-03-13",31.81,31.733,-0.093,900,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":458,"transactions":9,"vwap":898},"2026-03-12",31.826,-0.197,-0.62,{"date":902,"open":903,"high":772,"low":904,"close":905,"change":699,"percent_change":700,"volume":906,"transactions":9,"vwap":905},"2026-03-11",32.099998,31.99,32.022999,8300,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":473,"volume":816,"transactions":9,"vwap":911},"2026-03-10",32.09,32.16,32.048,-0.022,{"date":914,"open":915,"high":771,"low":915,"close":771,"change":916,"percent_change":717,"volume":917,"transactions":9,"vwap":771},"2026-03-09",31.85,0.101,123600,{"date":919,"open":904,"high":904,"low":920,"close":920,"change":921,"percent_change":922,"volume":534,"transactions":9,"vwap":920},"2026-03-06",31.969,-0.167,-0.52,{"date":924,"open":771,"high":925,"low":771,"close":925,"change":926,"percent_change":927,"volume":534,"transactions":9,"vwap":925},"2026-03-05",32.136,-0.076,-0.24,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":462,"percent_change":349,"volume":458,"transactions":9,"vwap":930},"2026-03-04",32.212,{"date":932,"open":933,"high":909,"low":933,"close":934,"change":935,"percent_change":936,"volume":575,"transactions":9,"vwap":934},"2026-03-03",32.040001,32.077,-0.137,-0.43,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":216,"volume":491,"transactions":9,"vwap":940},"2026-03-02",32.17,32.214,0.011,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":688,"transactions":9,"vwap":945},"2026-02-27",32.12,32.203,-0.061,-0.19,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":128,"volume":458,"transactions":9,"vwap":950},"2026-02-26",32.264,-0.074,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":463,"volume":458,"transactions":9,"vwap":954},"2026-02-25",32.338,0.128,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":519,"percent_change":960,"volume":491,"transactions":9,"vwap":959},"2026-02-24",32.19,32.21,0.36,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":528,"transactions":9,"vwap":964},"2026-02-23",32.071999,32.095001,-0.152,-0.47,{"date":968,"open":958,"high":969,"low":958,"close":969,"change":970,"percent_change":971,"volume":575,"transactions":9,"vwap":969},"2026-02-20",32.247,0.112,0.35,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":722,"volume":458,"transactions":9,"vwap":974},"2026-02-19",32.135,-0.063,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":673,"volume":458,"transactions":9,"vwap":978},"2026-02-18",32.198,0.095,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":391,"volume":757,"transactions":9,"vwap":983},"2026-02-17",32.029999,32.103,0.019,{"date":986,"open":939,"high":939,"low":987,"close":987,"change":988,"percent_change":94,"volume":528,"transactions":9,"vwap":987},"2026-02-13",32.084,0.006,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":867,"volume":112,"transactions":9,"vwap":991},"2026-02-12",32.077999,-0.204,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":579,"percent_change":302,"volume":112,"transactions":9,"vwap":995},"2026-02-11",32.282,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":59,"volume":528,"transactions":9,"vwap":999},"2026-02-10",32.38,32.286,-0.032,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":458,"transactions":9,"vwap":1004},"2026-02-09",32.316,32.318,0.055,0.17,{"date":1008,"open":910,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":780,"transactions":9,"vwap":1009},"2026-02-06",32.263,32.15,0.279,0.87,{"date":1014,"open":1015,"high":771,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":640,"transactions":9,"vwap":1016},"2026-02-05",31.97,31.984,-0.169,-0.53,{"date":1020,"open":1021,"high":1022,"low":772,"close":1022,"change":1023,"percent_change":681,"volume":807,"transactions":9,"vwap":1022},"2026-02-04",32.14,32.153,-0.05,{"date":1025,"open":1026,"high":1027,"low":1028,"close":945,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":945},"2026-02-03",32.24,32.3,32.11,-0.121,-0.37,2600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":657,"percent_change":377,"volume":828,"transactions":9,"vwap":1037},"2026-02-02",32.31,32.34,32.28,32.324,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":197,"volume":458,"transactions":9,"vwap":1041},"2026-01-30",32.22,32.249,-0.029,{"date":1044,"open":959,"high":1045,"low":1046,"close":1045,"change":699,"percent_change":700,"volume":1047,"transactions":9,"vwap":1045},"2026-01-29",32.278,32.205,8700,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":301,"percent_change":419,"volume":458,"transactions":9,"vwap":1050},"2026-01-28",32.303,{"date":1052,"open":1053,"high":1035,"low":1054,"close":1054,"change":1055,"percent_change":635,"volume":688,"transactions":9,"vwap":1054},"2026-01-27",32.313,32.308,0.044,{"date":1057,"open":1058,"high":950,"low":1058,"close":950,"change":1059,"percent_change":310,"volume":534,"transactions":9,"vwap":950},"2026-01-26",32.26,0.079,{"date":1061,"open":1028,"high":959,"low":1028,"close":1062,"change":806,"percent_change":223,"volume":743,"transactions":9,"vwap":1062},"2026-01-23",32.185,{"date":1064,"open":944,"high":1065,"low":944,"close":1066,"change":1067,"percent_change":647,"volume":464,"transactions":9,"vwap":1066},"2026-01-22",32.23,32.173,0.059,{"date":1069,"open":1070,"high":1010,"low":933,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-01-21",32.080002,32.114,0.137,0.43,10900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-01-20",32.025002,32.035,31.96,31.977,-0.264,-0.82,4300,{"date":1085,"open":1065,"high":1086,"low":1065,"close":1086,"change":1087,"percent_change":391,"volume":528,"transactions":9,"vwap":1086},"2026-01-16",32.241,0.018,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":223,"percent_change":224,"volume":458,"transactions":9,"vwap":1090},"2026-01-15",32.223,{"date":1092,"open":910,"high":1093,"low":910,"close":1093,"change":1094,"percent_change":231,"volume":528,"transactions":9,"vwap":1093},"2026-01-14",32.183,-0.046,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":318,"volume":1101,"transactions":9,"vwap":1099},"2026-01-13",32.25,32.27,32.229,-0.036,7000,{"date":1103,"open":1036,"high":1027,"low":766,"close":766,"change":794,"percent_change":412,"volume":469,"transactions":9,"vwap":766},"2026-01-12",{"date":1105,"open":1058,"high":1058,"low":959,"close":1065,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1065},"2026-01-09",0.077,0.24,7900,{"date":1110,"open":772,"high":1022,"low":1028,"close":1022,"change":1111,"percent_change":50,"volume":1112,"transactions":9,"vwap":1022},"2026-01-08",-0.012,2300,{"date":1114,"open":1065,"high":1026,"low":770,"close":770,"change":1115,"percent_change":59,"volume":1116,"transactions":9,"vwap":770},"2026-01-07",-0.033,11600,{"date":1118,"open":1021,"high":959,"low":1021,"close":978,"change":1119,"percent_change":1107,"volume":1120,"transactions":9,"vwap":978},"2026-01-06",0.078,3900,{"date":1122,"open":1123,"high":1021,"low":1123,"close":944,"change":494,"percent_change":1107,"volume":620,"transactions":9,"vwap":944},"2026-01-05",32.116,{"date":1125,"open":1126,"high":1126,"low":982,"close":1127,"change":984,"percent_change":391,"volume":884,"transactions":9,"vwap":1127},"2026-01-02",32.060001,32.043999,{"date":1129,"open":1077,"high":1077,"low":1077,"close":1077,"change":1130,"percent_change":289,"volume":112,"transactions":9,"vwap":1077},"2025-12-31",0.017,{"date":1132,"open":904,"high":784,"low":904,"close":784,"change":273,"percent_change":94,"volume":528,"transactions":9,"vwap":784},"2025-12-30",{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":984,"percent_change":391,"volume":458,"transactions":9,"vwap":1135},"2025-12-29",32.0029984,{"date":1137,"open":1079,"high":1138,"low":1139,"close":1016,"change":302,"percent_change":586,"volume":895,"transactions":9,"vwap":1016},"2025-12-26",32.02,31.855,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":274,"percent_change":216,"volume":458,"transactions":9,"vwap":1142},"2025-12-24",31.994,{"date":1144,"open":1145,"high":1016,"low":1145,"close":1016,"change":1146,"percent_change":112,"volume":884,"transactions":9,"vwap":1016},"2025-12-23",31.825,0.001,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":254,"volume":788,"transactions":9,"vwap":1151},"2025-12-22",31.985,31.989,31.983,0.029,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":647,"volume":743,"transactions":9,"vwap":1157},"2025-12-19",31.92,31.964,31.954,0.056,{"date":1160,"open":915,"high":1161,"low":915,"close":1161,"change":1162,"percent_change":377,"volume":628,"transactions":9,"vwap":1161},"2025-12-18",31.898,0.074,{"date":1164,"open":892,"high":1165,"low":892,"close":1165,"change":473,"percent_change":1166,"volume":688,"transactions":9,"vwap":1165},"2025-12-17",31.824,-0.22,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":289,"volume":458,"transactions":9,"vwap":1170},"2025-12-16",31.83,31.894,0.016,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":274,"percent_change":216,"volume":602,"transactions":9,"vwap":1176},"2025-12-15",31.9,31.875,31.878,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":700,"volume":458,"transactions":9,"vwap":1179},"2025-12-12",31.868,-0.027,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":83,"volume":458,"transactions":9,"vwap":1183},"2025-12-11",31.895,0.021,{"date":1186,"open":1169,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":628,"transactions":9,"vwap":1187},"2025-12-10",31.874,31.82,0.064,0.2,{"date":1192,"open":892,"high":892,"low":892,"close":892,"change":988,"percent_change":94,"volume":458,"transactions":9,"vwap":892},"2025-12-09",{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":50,"volume":534,"transactions":9,"vwap":1196},"2025-12-08",31.815,31.804,-0.014,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":223,"percent_change":514,"volume":458,"transactions":9,"vwap":1200},"2025-12-05",31.818,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":274,"volume":458,"transactions":9,"vwap":1203},"2025-12-04",31.778,0.002,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":412,"volume":534,"transactions":9,"vwap":1207},"2025-12-03",31.776,0.036,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":514,"volume":458,"transactions":9,"vwap":1211},"2025-12-02",31.74,0.041,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1023,"volume":112,"transactions":9,"vwap":1215},"2025-12-01",31.699,-0.016,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":634,"percent_change":238,"volume":1220,"transactions":9,"vwap":1219},"2025-11-28",31.715,6,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":647,"volume":458,"transactions":9,"vwap":1223},"2025-11-26",31.669,0.058,{"date":1226,"open":797,"high":1227,"low":797,"close":1227,"change":979,"percent_change":673,"volume":884,"transactions":9,"vwap":1227},"2025-11-25",31.611,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":534,"transactions":9,"vwap":1231},"2025-11-24",31.52,31.516,0.207,0.66,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":349,"volume":502,"transactions":9,"vwap":1237},"2025-11-21",31.18,31.309,0.131,{"date":1240,"open":810,"high":810,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":502,"transactions":9,"vwap":1241},"2025-11-20",31.178,-0.173,-0.55,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":601,"volume":502,"transactions":9,"vwap":1247},"2025-11-19",31.34,31.351,0.026,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":473,"percent_change":1166,"volume":575,"transactions":9,"vwap":1253},"2025-11-18",31.356,31.32,31.325,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":165,"volume":112,"transactions":9,"vwap":1256},"2025-11-17",31.395,-0.079,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":216,"percent_change":672,"volume":458,"transactions":9,"vwap":1260},"2025-11-14",31.474,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":922,"volume":458,"transactions":9,"vwap":1263},"2025-11-13",31.444,-0.163,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1130,"percent_change":289,"volume":458,"transactions":9,"vwap":1267},"2025-11-12",31.607,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":289,"percent_change":1271,"volume":458,"transactions":9,"vwap":1270},"2025-11-11",31.59,0.16,{"date":1273,"open":1274,"high":810,"low":1274,"close":810,"change":1275,"percent_change":667,"volume":26,"transactions":9,"vwap":810},"2025-11-10",31.47,0.124,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":672,"volume":1282,"transactions":9,"vwap":1279},"2025-11-07",31.35,31.416,31.27,0.031,2200,{"date":1284,"open":1285,"high":1286,"low":1285,"close":803,"change":1287,"percent_change":524,"volume":628,"transactions":9,"vwap":803},"2025-11-06",31.37,31.43,-0.113,{"date":1289,"open":820,"high":1290,"low":820,"close":1290,"change":657,"percent_change":1107,"volume":491,"transactions":9,"vwap":1290},"2025-11-05",31.498,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":721,"percent_change":474,"volume":743,"transactions":9,"vwap":1294},"2025-11-04",31.473,31.423,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":420,"volume":458,"transactions":9,"vwap":1297},"2025-11-03",31.488,-0.018,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":672,"volume":112,"transactions":9,"vwap":1301},"2025-10-31",31.506,0.032,{"date":1304,"open":812,"high":812,"low":1260,"close":1260,"change":872,"percent_change":681,"volume":469,"transactions":9,"vwap":1260},"2025-10-30",{"date":1306,"open":839,"high":839,"low":1307,"close":1308,"change":1309,"percent_change":473,"volume":628,"transactions":9,"vwap":1308},"2025-10-29",31.518,31.523,-0.023,{"date":1311,"open":1230,"high":813,"low":1230,"close":813,"change":1312,"percent_change":274,"volume":528,"transactions":9,"vwap":813},"2025-10-28",0.003,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":281,"volume":458,"transactions":9,"vwap":1315},"2025-10-27",31.543,0.068,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1281,"percent_change":672,"volume":458,"transactions":9,"vwap":1319},"2025-10-24",31.475,{"date":1321,"open":1285,"high":1263,"low":1285,"close":1263,"change":657,"percent_change":1107,"volume":534,"transactions":9,"vwap":1263},"2025-10-23",{"date":1323,"open":831,"high":1324,"low":831,"close":1324,"change":1023,"percent_change":681,"volume":528,"transactions":9,"vwap":1324},"2025-10-22",31.369,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":984,"percent_change":391,"volume":458,"transactions":9,"vwap":1327},"2025-10-21",31.419,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":519,"percent_change":1331,"volume":458,"transactions":9,"vwap":1330},"2025-10-20",31.4,0.37,{"date":1333,"open":819,"high":1334,"low":1335,"close":1334,"change":254,"percent_change":75,"volume":628,"transactions":9,"vwap":1334},"2025-10-17",31.285,31.19,{"date":1337,"open":1252,"high":1252,"low":1338,"close":1338,"change":1339,"percent_change":557,"volume":843,"transactions":9,"vwap":1338},"2025-10-16",31.195,-0.053,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":83,"volume":458,"transactions":9,"vwap":1343},"2025-10-15",31.23,31.248,0.022,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":197,"volume":502,"transactions":9,"vwap":1349},"2025-10-14",31.21,31.25,31.226,-0.028,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":112,"transactions":9,"vwap":1353},"2025-10-13",31.254,0.174,0.56,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":112,"transactions":9,"vwap":1358},"2025-10-10",31.08,-0.249,-0.79,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":586,"volume":534,"transactions":9,"vwap":1364},"2025-10-09",31.33,31.329,-0.009,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1152,"percent_change":254,"volume":458,"transactions":9,"vwap":1368},"2025-10-08",31.338,{"date":1370,"open":1237,"high":1237,"low":1237,"close":1237,"change":1371,"percent_change":1023,"volume":112,"transactions":9,"vwap":1237},"2025-10-07",-0.017,{"date":1373,"open":1278,"high":1374,"low":1375,"close":1375,"change":1087,"percent_change":391,"volume":1376,"transactions":9,"vwap":1375},"2025-10-06",31.36,31.326,3200,{"date":1378,"open":1379,"high":1246,"low":1379,"close":1380,"change":984,"percent_change":391,"volume":491,"transactions":9,"vwap":1380},"2025-10-03",31.3,31.308,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1365,"percent_change":586,"volume":528,"transactions":9,"vwap":1384},"2025-10-02",31.29,31.289,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":635,"volume":458,"transactions":9,"vwap":1387},"2025-10-01",31.298,0.043,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":687,"percent_change":412,"volume":458,"transactions":9,"vwap":1391},"2025-09-30",31.255,{"date":1393,"open":1342,"high":1342,"low":1347,"close":1394,"change":94,"percent_change":391,"volume":895,"transactions":9,"vwap":1394},"2025-09-29",31.221,{"date":1396,"open":1347,"high":1347,"low":1397,"close":1397,"change":847,"percent_change":281,"volume":502,"transactions":9,"vwap":1397},"2025-09-26",31.201,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":486,"percent_change":318,"volume":884,"transactions":9,"vwap":1401},"2025-09-25",31.16,31.134,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":586,"percent_change":59,"volume":458,"transactions":9,"vwap":1404},"2025-09-24",31.169,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":486,"percent_change":318,"volume":112,"transactions":9,"vwap":1407},"2025-09-23",31.199,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":224,"volume":112,"transactions":9,"vwap":1410},"2025-09-22",31.234,0.037,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1152,"percent_change":254,"volume":112,"transactions":9,"vwap":1414},"2025-09-19",31.197,{"date":1416,"open":832,"high":832,"low":832,"close":832,"change":1411,"percent_change":224,"volume":458,"transactions":9,"vwap":832},"2025-09-18",{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":419,"volume":458,"transactions":9,"vwap":1419},"2025-09-17",31.131,-0.006,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":419,"volume":458,"transactions":9,"vwap":1423},"2025-09-16",31.137,-0.007,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1388,"percent_change":635,"volume":112,"transactions":9,"vwap":1427},"2025-09-15",31.144,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1424,"percent_change":419,"volume":663,"transactions":9,"vwap":1431},"2025-09-12",31.15,31.101,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1106,"percent_change":310,"volume":1437,"transactions":9,"vwap":1435},"2025-09-11",31.079,31.108,31.049999,3500,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":635,"volume":575,"transactions":9,"vwap":1442},"2025-09-10",31.038,31.030001,31.031,0.042,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":794,"percent_change":412,"volume":458,"transactions":9,"vwap":1447},"2025-09-09",30.93,30.989,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":254,"volume":112,"transactions":9,"vwap":1450},"2025-09-08",30.954,0.028,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":42,"volume":528,"transactions":9,"vwap":1455},"2025-09-05",30.94,30.926,-0.038,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":75,"volume":528,"transactions":9,"vwap":1460},"2025-09-04",30.89,30.964,0.089,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":1190,"volume":743,"transactions":9,"vwap":1465},"2025-09-03",30.83,30.875,30.79,0.061,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":926,"percent_change":165,"volume":534,"transactions":9,"vwap":1471},"2025-09-02",30.73,30.814,{"date":1473,"open":1474,"high":1459,"low":1474,"close":1459,"change":1475,"percent_change":1166,"volume":602,"transactions":9,"vwap":1459},"2025-08-29",30.841,-0.069,{"date":1477,"open":1454,"high":1478,"low":1454,"close":1478,"change":1055,"percent_change":635,"volume":528,"transactions":9,"vwap":1478},"2025-08-28",30.959,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1411,"percent_change":224,"volume":534,"transactions":9,"vwap":1481},"2025-08-27",30.915,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":216,"percent_change":672,"volume":112,"transactions":9,"vwap":1484},"2025-08-26",30.878,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":318,"volume":528,"transactions":9,"vwap":1488},"2025-08-25",30.84,30.848,-0.034,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":112,"transactions":9,"vwap":1492},"2025-08-22",30.882,0.187,0.61,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":947,"volume":458,"transactions":9,"vwap":1497},"2025-08-21",30.695,-0.058,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1312,"percent_change":274,"volume":458,"transactions":9,"vwap":1501},"2025-08-20",30.753,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1257,"percent_change":158,"volume":528,"transactions":9,"vwap":1505},"2025-08-19",30.813,30.75,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":289,"volume":884,"transactions":9,"vwap":1509},"2025-08-18",30.77,30.829,0.014,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":486,"percent_change":318,"volume":112,"transactions":9,"vwap":1513},"2025-08-15",30.815,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":274,"percent_change":216,"volume":458,"transactions":9,"vwap":1516},"2025-08-14",30.85,{"date":1518,"open":1519,"high":1487,"low":1520,"close":1487,"change":513,"percent_change":238,"volume":1521,"transactions":9,"vwap":1487},"2025-08-13",30.82,30.81,3700,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":729,"volume":112,"transactions":9,"vwap":1524},"2025-08-12",30.795,0.139,{"date":1527,"open":1470,"high":1470,"low":1528,"close":1529,"change":50,"percent_change":172,"volume":688,"transactions":9,"vwap":1529},"2025-08-11",30.64,30.656,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":667,"volume":458,"transactions":9,"vwap":1532},"2025-08-08",30.696,0.119,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1115,"percent_change":318,"volume":502,"transactions":9,"vwap":1537},"2025-08-07",30.54,30.577,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":916,"percent_change":413,"volume":26,"transactions":9,"vwap":1541},"2025-08-06",30.55,30.61,{"date":1543,"open":1540,"high":1540,"low":1544,"close":1544,"change":705,"percent_change":852,"volume":458,"transactions":9,"vwap":1544},"2025-08-05",30.509,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":780,"transactions":9,"vwap":1548},"2025-08-04",30.5,30.564,0.181,0.6,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":566,"percent_change":1554,"volume":458,"transactions":9,"vwap":1553},"2025-08-01",30.383,-0.54,{"date":1556,"open":1557,"high":1505,"low":1558,"close":1558,"change":1094,"percent_change":873,"volume":688,"transactions":9,"vwap":1558},"2025-07-31",30.66,30.549,{"date":1560,"open":1541,"high":1561,"low":1562,"close":1562,"change":1350,"percent_change":197,"volume":26,"transactions":9,"vwap":1562},"2025-07-30",30.628,30.595,{"date":1564,"open":1528,"high":1528,"low":1565,"close":1566,"change":585,"percent_change":50,"volume":469,"transactions":9,"vwap":1566},"2025-07-29",30.59,30.623,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":301,"percent_change":419,"volume":458,"transactions":9,"vwap":1570},"2025-07-28",30.63,30.634,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":445,"volume":458,"transactions":9,"vwap":1573},"2025-07-25",30.639,0.063,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1087,"percent_change":391,"volume":469,"transactions":9,"vwap":1579},"2025-07-24",30.57,30.62,30.576,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1162,"percent_change":1107,"volume":528,"transactions":9,"vwap":1582},"2025-07-23",30.558,{"date":1584,"open":1585,"high":1547,"low":1586,"close":1587,"change":1171,"percent_change":289,"volume":1588,"transactions":9,"vwap":1587},"2025-07-22",30.43,30.42,30.484,49900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1006,"volume":26,"transactions":9,"vwap":1593},"2025-07-21",30.48,30.498,30.468,0.052,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1489,"percent_change":318,"volume":1600,"transactions":9,"vwap":1599},"2025-07-18",30.46,30.395,30.416,6800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":590,"percent_change":445,"volume":1031,"transactions":9,"vwap":1604},"2025-07-17",30.425,30.45,30.4,{"date":1607,"open":1547,"high":1547,"low":1608,"close":1609,"change":1451,"percent_change":254,"volume":1610,"transactions":9,"vwap":1609},"2025-07-16",30.365,30.385,5200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":975,"percent_change":474,"volume":1617,"transactions":9,"vwap":1616},"2025-07-15",30.36,30.379,30.33,30.357,17100,{"date":1619,"open":1613,"high":1586,"low":1620,"close":1586,"change":562,"percent_change":1006,"volume":1621,"transactions":9,"vwap":1586},"2025-07-14",30.3,721900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1197,"percent_change":1023,"volume":1628,"transactions":9,"vwap":1627},"2025-07-11",30.386,30.408,30.318,30.369,5600,{"date":1630,"open":1631,"high":1605,"low":1631,"close":1553,"change":1632,"percent_change":412,"volume":843,"transactions":9,"vwap":1553},"2025-07-10",30.29,0.033,{"date":1634,"open":1635,"high":1613,"low":1635,"close":1636,"change":83,"percent_change":377,"volume":1637,"transactions":9,"vwap":1636},"2025-07-09",30.27,30.35,7400,{"date":1639,"open":1640,"high":1620,"low":1640,"close":1641,"change":112,"percent_change":112,"volume":1031,"transactions":9,"vwap":1641},"2025-07-08",30.24,30.28,{"date":1643,"open":1644,"high":1644,"low":1640,"close":1641,"change":1645,"percent_change":427,"volume":1376,"transactions":9,"vwap":1641},"2025-07-07",30.37,-0.097,{"date":1647,"open":1648,"high":1649,"low":1615,"close":1650,"change":1651,"percent_change":377,"volume":1112,"transactions":9,"vwap":1650},"2025-07-03",30.38,30.41,30.377,0.071,{"date":1653,"open":1635,"high":1654,"low":1655,"close":1656,"change":1067,"percent_change":1190,"volume":1657,"transactions":9,"vwap":1656},"2025-07-02",30.32,30.22,30.306,230800,{"date":1659,"open":1660,"high":1631,"low":1661,"close":1662,"change":1663,"percent_change":197,"volume":1664,"transactions":9,"vwap":1662},"2025-07-01",30.26,30.19,30.247,-0.026,4700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":1671,"volume":546,"transactions":9,"vwap":1668},"2025-06-30",30.12,30.273,30.1,0.193,0.64,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":635,"percent_change":742,"volume":464,"transactions":9,"vwap":1676},"2025-06-27",30.44,29.69,30.08,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-06-26",29.77,29.94,0.256,0.86,4000,{"date":1685,"open":1675,"high":1686,"low":1687,"close":1688,"change":1100,"percent_change":42,"volume":658,"transactions":9,"vwap":1688},"2025-06-25",29.76,29.64,29.684,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":743,"transactions":9,"vwap":1693},"2025-06-24",29.7,29.74,29.72,0.332,1.13,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":1702,"volume":620,"transactions":9,"vwap":1699},"2025-06-23",29.23,29.388,29.1,0.263,0.9,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":165,"volume":1710,"transactions":9,"vwap":1708},"2025-06-20",29.27,29.302,29.07,29.125,-0.073,7700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":912,"percent_change":700,"volume":1108,"transactions":9,"vwap":1716},"2025-06-18",29.267,29.45,29.181,29.198,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-06-17",29.351,29.37,29.21,29.22,-0.206,-0.7,3300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1682,"volume":1725,"transactions":9,"vwap":1731},"2025-06-16",29.46,29.502,29.39,29.426,0.251,{"date":1734,"open":1722,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1628,"transactions":9,"vwap":1736},"2025-06-13",29.371,29.175,-0.288,-0.98,{"date":1740,"open":1728,"high":1741,"low":1730,"close":1741,"change":254,"percent_change":1742,"volume":580,"transactions":9,"vwap":1741},"2025-06-12",29.463,0.31,{"date":1744,"open":1745,"high":1746,"low":1705,"close":1747,"change":1748,"percent_change":873,"volume":1749,"transactions":9,"vwap":1747},"2025-06-11",29.49,29.53,29.373,-0.044,5100,{"date":1751,"open":1752,"high":1728,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-06-10",29.33,29.32,29.417,0.081,0.28,8900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":806,"percent_change":223,"volume":1083,"transactions":9,"vwap":1763},"2025-06-09",29.28,29.38,29.26,29.336,{"date":1765,"open":1760,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-06-06",29.34,29.24,29.324,0.311,1.07,9100,{"date":1773,"open":1774,"high":1698,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-06-05",29.11,29.01,29.013,-0.148,-0.51,4500,{"date":1781,"open":1767,"high":1767,"low":1782,"close":1783,"change":1784,"percent_change":-6,"volume":788,"transactions":9,"vwap":1783},"2025-06-04",29.16,29.161,-0.001,{"date":1786,"open":1700,"high":1787,"low":1788,"close":1789,"change":1072,"percent_change":742,"volume":1790,"transactions":9,"vwap":1789},"2025-06-03",29.19,29.09,29.162,6400,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":847,"percent_change":377,"volume":1796,"transactions":9,"vwap":1795},"2025-06-02",28.82,29.030001,29.025,8500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1224,"percent_change":1190,"volume":828,"transactions":9,"vwap":1800},"2025-05-30",28.84,28.958,28.72,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1006,"volume":723,"transactions":9,"vwap":1807},"2025-05-29",28.89,28.95,28.87,28.9,0.048,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-05-28",28.98,29,28.83,28.852,-0.115,-0.4,10700,{"date":1819,"open":1793,"high":1794,"low":1793,"close":1820,"change":1821,"percent_change":1822,"volume":1031,"transactions":9,"vwap":1820},"2025-05-27",28.967,0.356,1.24,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1815,"percent_change":1816,"volume":1829,"transactions":9,"vwap":1828},"2025-05-23",28.587,28.69,28.51,28.611,6600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1197,"percent_change":1023,"volume":1031,"transactions":9,"vwap":1835},"2025-05-22",28.77,28.78,28.691,28.726,{"date":1837,"open":1838,"high":1707,"low":1839,"close":1839,"change":135,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-05-21",28.93,28.74,-0.96,13700,{"date":1843,"open":1844,"high":1845,"low":1811,"close":1846,"change":1847,"percent_change":1030,"volume":1848,"transactions":9,"vwap":1846},"2025-05-20",29.048,29.119,29.02,-0.109,29800,{"date":1850,"open":1707,"high":1851,"low":1794,"close":1852,"change":1184,"percent_change":83,"volume":1853,"transactions":9,"vwap":1852},"2025-05-19",29.14,29.129,27600,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-05-16",28.88,29.108,0.164,0.57,34100,{"date":1862,"open":1799,"high":1811,"low":1863,"close":1864,"change":1651,"percent_change":310,"volume":1865,"transactions":9,"vwap":1864},"2025-05-15",28.66,28.944,605000,{"date":1867,"open":1868,"high":1804,"low":1869,"close":1870,"change":1871,"percent_change":601,"volume":1664,"transactions":9,"vwap":1870},"2025-05-14",28.801,28.8,28.873,0.024,{"date":1873,"open":1793,"high":1807,"low":1869,"close":1874,"change":1549,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-05-13",28.849,0.63,6000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1880},"2025-05-12",28.6,28.668,28.54,0.495,1.76,5000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":172,"volume":1892,"transactions":9,"vwap":1890},"2025-05-09",28.2,28.21,28.15,28.173,-0.037,6200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1888,"change":1461,"percent_change":717,"volume":1898,"transactions":9,"vwap":1888},"2025-05-08",28.11,28.58,28.030001,9000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1248,"percent_change":254,"volume":1749,"transactions":9,"vwap":1904},"2025-05-07",28.1,28.19,27.97,28.121,{"date":1906,"open":1901,"high":1889,"low":1907,"close":1908,"change":59,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-05-06",28.049999,28.094999,-0.35,10600,{"date":1912,"open":1889,"high":1913,"low":1889,"close":1914,"change":1287,"percent_change":1816,"volume":1915,"transactions":9,"vwap":1914},"2025-05-05",28.27,28.195,15700,{"date":1917,"open":1887,"high":1918,"low":1887,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-05-02",28.37,28.308,0.205,0.73,13900,{"date":1924,"open":1889,"high":1888,"low":1925,"close":1925,"change":607,"percent_change":673,"volume":1926,"transactions":9,"vwap":1925},"2025-05-01",28.103,806300,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":513,"percent_change":1271,"volume":491,"transactions":9,"vwap":1930},"2025-04-30",27.809,28.02,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1158,"percent_change":1190,"volume":743,"transactions":9,"vwap":1934},"2025-04-29",27.91,27.975,27.87,{"date":1937,"open":1933,"high":1938,"low":1939,"close":1938,"change":806,"percent_change":223,"volume":612,"transactions":9,"vwap":1938},"2025-04-28",27.919,27.77,{"date":1941,"open":1939,"high":1942,"low":1939,"close":1942,"change":1943,"percent_change":281,"volume":1725,"transactions":9,"vwap":1942},"2025-04-25",27.907,0.062,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1271,"percent_change":341,"volume":1101,"transactions":9,"vwap":1948},"2025-04-24",27.715,27.85,27.845,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":462,"percent_change":1955,"volume":1120,"transactions":9,"vwap":1954},"2025-04-23",27.73,27.92,27.61,27.685,0.49,{"date":32,"open":28,"high":1957,"low":28,"close":1958,"change":1006,"percent_change":120,"volume":788,"transactions":9,"vwap":1958},27.565,27.55,{"status":1960,"indices":1961,"watchlist":1999,"sectors":2021,"benchmarks":2068},"success",[1962,1968,1974,1980,1986,1991],{"symbol":1963,"name":1964,"price":1965,"change":1966,"pct_change":1921,"is_up":11,"sparkline":1967,"date":5},"SPX","S&P 500",7722.72,56.27,"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":1969,"name":1970,"price":1971,"change":1972,"pct_change":25,"is_up":11,"sparkline":1973,"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":1975,"name":1976,"price":1977,"change":1978,"pct_change":1955,"is_up":11,"sparkline":1979,"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":1981,"name":1982,"price":1983,"change":1984,"pct_change":787,"is_up":11,"sparkline":1985,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":1987,"name":1988,"price":1989,"change":114,"pct_change":1702,"is_up":11,"sparkline":1990,"date":5},"RUT","RUSSELL 2000",2815.2,"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":1992,"name":1993,"price":1994,"change":1995,"pct_change":1996,"is_up":1997,"sparkline":1998,"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",[2000,2007,2014],{"symbol":2001,"name":2002,"price":2003,"change":2004,"pct_change":2005,"is_up":11,"sparkline":2006,"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":2008,"name":2009,"price":2010,"change":2011,"pct_change":2012,"is_up":11,"sparkline":2013,"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":2015,"name":2016,"price":2017,"change":2018,"pct_change":2019,"is_up":11,"sparkline":2020,"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",[2022,2027,2031,2035,2039,2043,2047,2052,2056,2060,2064],{"name":2023,"etf":2024,"change":2025,"price":2026,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2028,"etf":2029,"change":391,"price":2030,"is_up":11},"Financials","XLF",53.49,{"name":2032,"etf":2033,"change":302,"price":2034,"is_up":1997},"Healthcare","XLV",166.18,{"name":2036,"etf":2037,"change":1695,"price":2038,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2040,"etf":2041,"change":310,"price":2042,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2044,"etf":2045,"change":463,"price":2046,"is_up":11},"Energy","XLE",62.95,{"name":2048,"etf":2049,"change":2050,"price":2051,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2053,"etf":2054,"change":1233,"price":2055,"is_up":11},"Materials","XLB",48.86,{"name":2057,"etf":2058,"change":717,"price":2059,"is_up":11},"Real Estate","XLRE",40.81,{"name":2061,"etf":2062,"change":889,"price":2063,"is_up":11},"Utilities","XLU",39.83,{"name":2065,"etf":2066,"change":971,"price":2067,"is_up":11},"Comm Services","XLC",110.32,[2069,2074,2078,2082],{"ticker":2070,"name":2071,"price":2072,"change":2073,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2075,"name":2076,"price":2077,"change":2012,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2079,"name":2080,"price":2081,"change":1955,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2083,"name":2084,"price":2085,"change":1702,"is_up":11},"IWM","iShares Russell 2000",281.52]