[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIUP":3,"homepage-market-summary":26,"stock-historical-AIUP":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AIUP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"FINQ FIRST U.S. Large Cap AI-Managed Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},32.4,32.13,32.56,31.905,32.2107,0.1893,0.59,2109.351,0,32.83,22.56,2279.876641902439,95.8,164,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},2280,373899.769272,32.03,"2026-02-06",[177,180,190,200,211,222,233,241,250,260,269,278,287,295,304,313,321,331,340,349,358,366,374,384,393,401,411,420,430,439,449,459,469,478,488,498,506,513,521,529,540,549,558,568,579,589,598,606,614,623,631,640,649,658,667,678,687,696,706,714,720,725,732,738,744,748,754,758,763,771,774,781,788,794,800,803,810,819,824,828,831,835,841,846,850,857,861,867,873,877,883,888,891,894,897,902,906,912,917,921,928,933,940,944,947,954,957,962,965,969,972,978,984,990,996,1002,1007,1011,1017,1023,1029,1034,1037,1045,1050,1054,1057,1062,1068,1074,1079,1085,1088,1094,1099,1105,1111,1114,1118,1122,1129,1137,1140,1146,1151,1157,1162,1169,1174,1178,1181,1187,1191,1197,1203,1208,1212,1217,1222,1229,1236,1244,1250,1257],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},54,32.1168,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",32.19,32.39,32.14,0.1559,0.49,2587.3697,62,32.2803,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",32.41,31.75,32.0548,0.1038,0.32,4656.7267,61,31.9622,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",31.98,32.17,31.661,31.951,-0.6016,-1.85,7304.3977,67,31.9146,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",32.5,32.65,32.47,32.5526,-0.0181,-0.06,5106.2067,77,32.6041,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",32.21,32.62,32.05,32.5707,0.0507,0.16,3729.038318,60,32.3372,{"date":234,"open":21,"high":21,"low":215,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",32.52,-0.1725,-0.53,3766.2563,63,32.6217,{"date":242,"open":243,"high":244,"low":183,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",32.43,32.6925,0.7289,2.28,2455.112,80,32.542,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",31.64,32.06,31.9636,0.825,2.65,4462.741759,88,31.8528,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",30.88,31.1386,0.6595,2.16,516.0979,32,30.9064,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",30.1,30.4791,0.9109,3.08,680.8049,33,30.2172,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",29.91,29.5682,-0.1758,-0.59,1351.9889,53,29.8035,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":186,"volume":292,"transactions":293,"vwap":294},"2026-09-15",29.835,29.744,0.1443,285.5859,29,29.7896,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",29.24,29.5997,0.1107,0.38,274.2369,27,29.2736,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",29.56,29.489,0.0794,0.27,411.0659,24,29.533,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":293,"vwap":320},"2026-09-10",29.68,29.4096,-0.6205,-2.07,881.2339,29.61,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",30.15,30.37,30.0301,0.0049,0.02,4821.1039,43,30.1459,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",30.45,30.0252,-0.2203,-0.73,1420.5687,49,30.262,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",30.01,30.2455,0.7885,2.68,233.4003,30,30.0134,{"date":350,"open":351,"high":352,"low":293,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",29.03,29.457,0.5253,1.82,2712.6563,31,29.0275,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":356,"vwap":365},"2026-09-02",28.79,28.9317,-0.1935,-0.66,387.6433,28.8022,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":293,"vwap":373},"2026-09-01",29.63,29.1252,-0.8635,-2.88,4347.0233,29.6052,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":188,"vwap":383},"2026-08-31",29.94,30.02,29.81,29.9887,-0.006,-0.02,6207.4003,29.9028,{"date":385,"open":386,"high":347,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",29.87,29.9947,-0.1153,-0.38,10823.373631,37,29.968,{"date":394,"open":289,"high":395,"low":289,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",30.11,0.3151,1.06,581.2243,39,29.9727,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",29.57,29.97,29.7949,0.3367,1.14,2635.4753,51,29.9122,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":329,"vwap":419},"2026-08-25",29.5,29.29,29.4582,0.3375,1.16,2349.0273,29.4556,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",29.28,29.01,29.1207,-0.5791,-1.95,3278.4461,35,29.2316,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":347,"vwap":438},"2026-08-21",29.6,29.71,29.6998,0.0419,0.14,517.4343,29.6451,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",31.18,29.585,29.6579,-0.056,-0.19,1142.004465,40,29.959,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",30.005,29.64,29.7139,-0.4423,-1.47,1628.1936,56,29.7328,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",30.4,30.13,30.1562,-0.8893,-2.86,3478.5963,57,30.32,{"date":470,"open":471,"high":441,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",31.14,31.0455,0.2722,0.88,2573.608059,71,31.1256,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",30.79,30.65,30.7733,0.1198,0.39,1476.6833,36,30.7336,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",30.68,30.95,30.6535,0.7161,2.39,3168.3993,46,30.7385,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":329,"vwap":505},"2026-08-12",29.84,29.9374,0.5977,2.04,641.657068,29.9971,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":311,"vwap":512},"2026-08-11",29.3397,-0.0797,-0.27,130.517696,29.2739,{"date":514,"open":515,"high":403,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":356,"vwap":520},"2026-08-10",29.14,29.4194,0.314,1.08,698.067605,29.4528,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":356,"vwap":528},"2026-08-07",28.785,29.1054,-0.038,-0.13,903.7186,29.0349,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",28.63,29.445,28.384,29.1434,-0.4597,-1.55,3654.6786,47,28.7621,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":467,"vwap":548},"2026-08-05",30.155,30.34,29.6031,-0.4265,-1.42,3516.858768,30.0428,{"date":550,"open":500,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":538,"vwap":557},"2026-08-04",30.17,29.75,30.0296,1.087,3.76,2500.5496,30.009,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",28.51,29.09,28.9426,0.8582,3.06,1506.6896,26,28.9188,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",28.25,28.49,27.86,28.0844,0.9304,3.43,1037.0319,34,27.9705,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",27.06,27.154,26.9699,1.2716,4.91,707.4069,23,26.9685,{"date":590,"open":566,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",26.6,25.8824,-0.6381,-2.41,442.6349,25,26.26,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":48,"vwap":605},"2026-07-28",26.63,26.5205,0.1232,0.47,163.0369,26.6241,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":587,"vwap":613},"2026-07-27",26.76,26.3973,0.1878,0.72,897.0369,26.7045,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":338,"vwap":622},"2026-07-24",26.32,26.56,26.2095,-0.2478,-0.94,3199.0949,26.4126,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":347,"vwap":630},"2026-07-23",26.25,26.4573,-0.727,-2.67,422.2249,26.4569,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":596,"vwap":639},"2026-07-22",27.23,27.255,27.1843,-0.3059,-1.11,516.1179,27.2475,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":300,"volume":646,"transactions":647,"vwap":648},"2026-07-21",27.41,27.4902,27.39,0.1049,876.0369,28,27.4128,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":596,"vwap":657},"2026-07-20",27.43,27.59,27.3853,-0.0441,-0.16,407.621344,27.4661,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":486,"vwap":666},"2026-07-17",27.38,27.45,27.4294,-0.7498,-2.66,1358.359359,27.3884,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",28.35,28.41,28.16,28.1792,-0.2514,-0.88,1344.8217,41,28.3568,{"date":679,"open":670,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":428,"vwap":686},"2026-07-15",28.44,28.4,28.4306,0.4581,1.64,778.1509,28.4102,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":311,"vwap":695},"2026-07-14",27.7799,27.9725,27.7,0.2275,0.82,1000.9429,27.7145,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-13",28.12,28.24,27.745,-0.335,-1.19,1936.0369,22,28.1944,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",28.28,28.31,28.08,0.24,0.86,400,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",27.84,0.25,0.91,100,{"date":721,"open":722,"high":652,"low":722,"close":652,"change":91,"percent_change":723,"volume":724,"transactions":9,"vwap":652},"2026-07-08",27.54,-0.72,300,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",27.75,27.79,0.15,0.54,500,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",27.64,0.1,0.36,200,{"date":739,"open":740,"high":740,"low":722,"close":722,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":722},"2026-07-02",27.61,-0.1,-0.36,700,{"date":745,"open":734,"high":734,"low":734,"close":734,"change":746,"percent_change":747,"volume":719,"transactions":9,"vwap":734},"2026-07-01",0.75,2.79,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":737,"transactions":9,"vwap":751},"2026-06-30",26.83,26.89,0.07,0.26,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":603,"percent_change":757,"volume":719,"transactions":9,"vwap":756},"2026-06-29",26.82,1.78,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":719,"transactions":9,"vwap":760},"2026-06-26",26.35,0.53,2.05,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",25.95,26.01,25.82,-0.5,-1.9,6000,{"date":772,"open":773,"high":773,"low":616,"close":616,"change":68,"percent_change":34,"volume":743,"transactions":9,"vwap":616},"2026-06-24",26.54,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-23",26.36,26.27,-0.08,-0.3,600,{"date":782,"open":783,"high":750,"low":784,"close":760,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":760},"2026-06-22",26.71,26.31,-0.61,-2.26,2900,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":780,"transactions":9,"vwap":791},"2026-06-18",26.52,26.96,0.45,1.7,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":731,"transactions":9,"vwap":797},"2026-06-17",26.75,26.51,-0.85,-3.11,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":20,"percent_change":20,"volume":719,"transactions":9,"vwap":802},"2026-06-16",27.36,{"date":804,"open":805,"high":806,"low":805,"close":802,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":802},"2026-06-15",26.97,27.46,0.92,3.48,2200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-12",26.19,26.5,26.17,26.44,-0.11,-0.41,2500,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":34,"percent_change":611,"volume":823,"transactions":9,"vwap":822},"2026-06-11",26.43,26.55,900,{"date":825,"open":826,"high":826,"low":776,"close":776,"change":136,"percent_change":827,"volume":823,"transactions":9,"vwap":776},"2026-06-10",26.86,-2.08,{"date":829,"open":796,"high":830,"low":783,"close":830,"change":68,"percent_change":34,"volume":713,"transactions":9,"vwap":830},"2026-06-09",26.92,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":526,"percent_change":834,"volume":719,"transactions":9,"vwap":833},"2026-06-08",26.87,-0.48,{"date":836,"open":837,"high":837,"low":838,"close":302,"change":90,"percent_change":839,"volume":840,"transactions":9,"vwap":302},"2026-06-05",27.3,26.94,-2.53,12700,{"date":842,"open":843,"high":691,"low":843,"close":691,"change":844,"percent_change":845,"volume":743,"transactions":9,"vwap":691},"2026-06-04",27.67,0.22,0.8,{"date":847,"open":802,"high":848,"low":802,"close":848,"change":117,"percent_change":702,"volume":849,"transactions":9,"vwap":848},"2026-06-03",27.48,1600,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-02",27.99,27.81,-0.51,-1.8,1300,{"date":858,"open":698,"high":859,"low":698,"close":860,"change":196,"percent_change":407,"volume":849,"transactions":9,"vwap":860},"2026-06-01",28.42,28.32,{"date":862,"open":863,"high":647,"low":864,"close":647,"change":42,"percent_change":865,"volume":866,"transactions":9,"vwap":647},"2026-05-29",27.94,27.91,1.12,1200,{"date":868,"open":869,"high":691,"low":869,"close":870,"change":436,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-28",27.55,27.69,0.51,3500,{"date":874,"open":875,"high":869,"low":644,"close":869,"change":162,"percent_change":102,"volume":876,"transactions":9,"vwap":869},"2026-05-27",27.53,800,{"date":878,"open":843,"high":879,"low":848,"close":880,"change":881,"percent_change":117,"volume":882,"transactions":9,"vwap":880},"2026-05-26",27.72,27.52,-0.09,7900,{"date":884,"open":885,"high":885,"low":740,"close":740,"change":886,"percent_change":887,"volume":856,"transactions":9,"vwap":740},"2026-05-22",27.9,-0.04,-0.14,{"date":889,"open":651,"high":890,"low":651,"close":890,"change":112,"percent_change":816,"volume":743,"transactions":9,"vwap":890},"2026-05-21",27.65,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":309,"percent_change":127,"volume":719,"transactions":9,"vwap":893},"2026-05-20",27.68,{"date":895,"open":642,"high":642,"low":642,"close":642,"change":510,"percent_change":896,"volume":719,"transactions":9,"vwap":642},"2026-05-19",-0.98,{"date":898,"open":899,"high":899,"low":900,"close":893,"change":717,"percent_change":718,"volume":901,"transactions":9,"vwap":893},"2026-05-18",27.83,27.51,4900,{"date":903,"open":806,"high":734,"low":651,"close":651,"change":526,"percent_change":904,"volume":905,"transactions":9,"vwap":651},"2026-05-15",-0.47,1700,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":484,"percent_change":911,"volume":809,"transactions":9,"vwap":910},"2026-05-14",27.66,27.47,27.56,1.44,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":162,"percent_change":102,"volume":901,"transactions":9,"vwap":916},"2026-05-13",27.12,27.32,27.17,{"date":918,"open":919,"high":920,"low":302,"close":920,"change":881,"percent_change":117,"volume":905,"transactions":9,"vwap":920},"2026-05-12",27.11,27.14,{"date":922,"open":923,"high":924,"low":633,"close":633,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":633},"2026-05-11",27.31,27.44,-0.25,-0.91,3100,{"date":929,"open":660,"high":900,"low":660,"close":848,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":848},"2026-05-08",-0.12,-0.43,3200,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":927,"transactions":9,"vwap":937},"2026-05-07",27.71,27.85,27.6,0.64,2.37,{"date":941,"open":608,"high":791,"low":608,"close":791,"change":62,"percent_change":942,"volume":943,"transactions":9,"vwap":791},"2026-05-06",1.54,6600,{"date":945,"open":822,"high":822,"low":822,"close":822,"change":881,"percent_change":946,"volume":713,"transactions":9,"vwap":822},"2026-05-05",-0.34,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":792,"volume":743,"transactions":9,"vwap":952},"2026-05-04",26.65,26.9,26.49,26.64,0.12,{"date":955,"open":790,"high":790,"low":790,"close":790,"change":42,"percent_change":956,"volume":724,"transactions":9,"vwap":790},"2026-05-01",1.18,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":719,"transactions":9,"vwap":959},"2026-04-30",26.21,-0.54,-2.02,{"date":963,"open":796,"high":796,"low":796,"close":796,"change":741,"percent_change":964,"volume":719,"transactions":9,"vwap":796},"2026-04-29",-0.37,{"date":966,"open":838,"high":838,"low":967,"close":967,"change":946,"percent_change":968,"volume":780,"transactions":9,"vwap":967},"2026-04-28",26.85,-1.25,{"date":970,"open":919,"high":971,"low":919,"close":971,"change":102,"percent_change":62,"volume":731,"transactions":9,"vwap":971},"2026-04-27",27.19,{"date":973,"open":600,"high":974,"low":591,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-24",27.08,0.52,1.96,2000,{"date":979,"open":980,"high":980,"low":617,"close":617,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":617},"2026-04-23",28.62,-0.71,-2.6,1500,{"date":985,"open":833,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":170,"transactions":9,"vwap":986},"2026-04-22",27.27,26.84,0.5,1.87,{"date":991,"open":920,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":731,"transactions":9,"vwap":993},"2026-04-21",27.15,26.77,-0.18,-0.67,{"date":997,"open":833,"high":791,"low":998,"close":999,"change":381,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-20",26.74,26.95,-0.07,4200,{"date":1003,"open":974,"high":1004,"low":791,"close":805,"change":34,"percent_change":1005,"volume":1006,"transactions":9,"vwap":805},"2026-04-17",27.25,0.71,18800,{"date":1008,"open":987,"high":987,"low":1009,"close":1009,"change":153,"percent_change":1010,"volume":724,"transactions":9,"vwap":1009},"2026-04-16",26.78,0.68,{"date":1012,"open":1013,"high":1014,"low":822,"close":591,"change":1015,"percent_change":1016,"volume":983,"transactions":9,"vwap":591},"2026-04-15",26.59,26.68,0.7,2.7,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":743,"transactions":9,"vwap":1020},"2026-04-14",25.71,25.9,0.67,2.66,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":724,"transactions":9,"vwap":1026},"2026-04-13",25.25,25.23,0.56,2.27,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":752,"percent_change":1033,"volume":724,"transactions":9,"vwap":1032},"2026-04-10",24.7,24.67,0.28,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":953,"percent_change":186,"volume":737,"transactions":9,"vwap":1036},"2026-04-09",24.6,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-08",24.97,24.45,24.48,0.57,2.38,3700,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":162,"percent_change":1049,"volume":719,"transactions":9,"vwap":1048},"2026-04-07",23.89,23.91,0.13,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":20,"percent_change":20,"volume":713,"transactions":9,"vwap":1053},"2026-04-06",23.99,23.88,{"date":1055,"open":1053,"high":1053,"low":1053,"close":1053,"change":1056,"percent_change":300,"volume":737,"transactions":9,"vwap":1053},"2026-04-02",0.09,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":735,"percent_change":167,"volume":713,"transactions":9,"vwap":1061},"2026-04-01",23.81,23.94,23.79,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":713,"transactions":9,"vwap":1065},"2026-03-31",23.43,23.69,0.83,3.63,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1070,"change":1072,"percent_change":1073,"volume":731,"transactions":9,"vwap":1070},"2026-03-30",22.86,23.030001,0.3,1.33,{"date":1075,"open":1076,"high":1076,"low":22,"close":22,"change":1077,"percent_change":1078,"volume":905,"transactions":9,"vwap":22},"2026-03-27",23.01,-0.78,-3.34,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":904,"percent_change":1084,"volume":713,"transactions":9,"vwap":1083},"2026-03-26",23.65,23.87,23.34,-1.97,{"date":1086,"open":1082,"high":1053,"low":1059,"close":1059,"change":729,"percent_change":1087,"volume":866,"transactions":9,"vwap":1059},"2026-03-25",0.63,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":83,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-24",24.31,23.66,-3.31,2400,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":484,"percent_change":1098,"volume":724,"transactions":9,"vwap":1097},"2026-03-23",24.53,24.47,1.62,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":724,"transactions":9,"vwap":1102},"2026-03-20",24.07,24.08,-0.45,-1.83,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1096,"change":881,"percent_change":964,"volume":1110,"transactions":9,"vwap":1096},"2026-03-19",24.5,24.62,24.46,40300,{"date":1112,"open":1108,"high":1108,"low":1108,"close":1108,"change":779,"percent_change":1113,"volume":719,"transactions":9,"vwap":1108},"2026-03-18",-1.2,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":102,"percent_change":1117,"volume":719,"transactions":9,"vwap":1116},"2026-03-17",24.92,0.44,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":684,"volume":737,"transactions":9,"vwap":1120},"2026-03-16",24.81,0.4,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":207,"volume":1128,"transactions":9,"vwap":1126},"2026-03-13",24.8,24.35,24.41,-0.46,3600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-12",25.22,25.29,24.87,-0.26,-1.03,8900,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":735,"percent_change":1121,"volume":719,"transactions":9,"vwap":1139},"2026-03-11",25.13,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":925,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-10",26.53,25.030001,-0.99,2300,{"date":1147,"open":1143,"high":1148,"low":1149,"close":1148,"change":327,"percent_change":1150,"volume":743,"transactions":9,"vwap":1148},"2026-03-09",25.28,24.91,0.08,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":995,"volume":809,"transactions":9,"vwap":1155},"2026-03-06",25.2,25.4,25.26,-0.17,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":484,"percent_change":1161,"volume":724,"transactions":9,"vwap":1160},"2026-03-05",25.37,25.43,1.56,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":62,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-04",24.98,25.11,25.040001,1.66,1800,{"date":1170,"open":1107,"high":1171,"low":1107,"close":1172,"change":229,"percent_change":1173,"volume":856,"transactions":9,"vwap":1172},"2026-03-03",24.76,24.63,0.65,{"date":1175,"open":1176,"high":1097,"low":1177,"close":1097,"change":953,"percent_change":186,"volume":823,"transactions":9,"vwap":1097},"2026-03-02",24.4,24.39,{"date":1179,"open":1125,"high":1125,"low":1125,"close":1125,"change":445,"percent_change":1180,"volume":737,"transactions":9,"vwap":1125},"2026-02-27",-0.77,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":724,"transactions":9,"vwap":1184},"2026-02-26",24.36,24.54,0.23,0.95,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1090,"change":730,"percent_change":1028,"volume":983,"transactions":9,"vwap":1090},"2026-02-25",24.1,24.38,{"date":1192,"open":1193,"high":1059,"low":1193,"close":1194,"change":792,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-24",23.68,23.77,1.93,5700,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":876,"transactions":9,"vwap":1200},"2026-02-23",23.33,23.32,-0.83,-3.44,{"date":1204,"open":1177,"high":1097,"low":1205,"close":1206,"change":1207,"percent_change":49,"volume":866,"transactions":9,"vwap":1206},"2026-02-20",24.13,24.15,0.01,{"date":1209,"open":1205,"high":1210,"low":1211,"close":1210,"change":881,"percent_change":964,"volume":713,"transactions":9,"vwap":1210},"2026-02-19",24.14,24.12,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1185,"percent_change":1216,"volume":724,"transactions":9,"vwap":1215},"2026-02-18",24.19,24.23,0.96,{"date":1218,"open":1215,"high":1215,"low":1219,"close":311,"change":994,"percent_change":1220,"volume":1221,"transactions":9,"vwap":311},"2026-02-17",23.9,-0.74,1900,{"date":1223,"open":1206,"high":1224,"low":1225,"close":1226,"change":752,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-13",24.44,24.049999,24.18,0.29,5100,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-12",24.69,24.11,-0.4,-1.63,2800,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-11",25.27,24.33,24.51,-0.6,-2.39,8200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1165,"change":1185,"percent_change":807,"volume":1249,"transactions":9,"vwap":1165},"2026-02-10",25.1,25.52,25.07,25700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1221,"transactions":9,"vwap":1254},"2026-02-09",24.99,25.059999,24.88,0.34,1.39,{"date":175,"open":1184,"high":1184,"low":1184,"close":1184,"change":20,"percent_change":20,"volume":719,"transactions":9,"vwap":1184}]