[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LARK":3,"stock-historical-LARK":34,"homepage-market-summary":2258},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LARK","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Landmark Bancorp Inc","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Landmark Bancorp Inc is the bank holding company for Landmark National Bank, which is dedicated to providing quality financial and banking services. The Bank has continued to focus on increasing its originations of commercial, commercial real estate (CRE), and agricultural loans, which management believes will be more profitable and provide more growth for the Bank than traditional one-to-four-family residential real estate lending. In addition, it also invests in certain investment and mortgage-related securities using deposits and other borrowings as funding sources. Its primary deposit gathering and lending markets are geographically diversified with locations in central, eastern, southeast, and Southwest Kansas.","283","Manhattan, KS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6871,0.84,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},31.26,31.205,31.32,31.36,-0.1,-0.32,7019.846099,262,31.2751,34.6,23.57,9022.339022505976,69.7,8184,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},22.31429,12101,4416687.094649,7.86,"2025-04-23",[45,46,55,64,73,83,93,103,111,120,129,138,148,158,167,175,185,193,202,211,220,229,239,248,258,268,278,288,298,308,316,324,331,340,350,359,368,375,383,390,396,404,412,420,429,439,448,453,460,469,477,486,493,502,510,521,529,535,543,552,558,564,569,577,583,589,593,600,605,608,615,620,625,631,638,646,653,661,667,673,681,687,694,700,706,714,719,725,733,741,748,755,760,766,773,780,786,794,802,809,817,824,828,833,839,844,851,859,865,873,878,883,886,889,893,899,904,910,916,921,926,930,935,939,943,949,954,959,965,974,979,987,993,999,1005,1010,1016,1023,1028,1034,1039,1045,1050,1057,1066,1071,1076,1082,1086,1091,1094,1099,1104,1108,1112,1115,1120,1124,1128,1132,1138,1140,1146,1150,1154,1158,1163,1168,1173,1177,1184,1189,1194,1198,1204,1210,1216,1220,1227,1233,1239,1245,1249,1255,1258,1264,1269,1274,1279,1285,1289,1293,1298,1302,1308,1311,1317,1321,1326,1331,1334,1337,1339,1342,1348,1353,1357,1359,1363,1366,1371,1374,1377,1382,1390,1399,1406,1414,1421,1429,1437,1445,1453,1461,1469,1477,1483,1490,1495,1504,1510,1515,1522,1528,1533,1540,1545,1552,1560,1567,1571,1577,1583,1588,1592,1597,1602,1609,1613,1618,1624,1631,1635,1640,1644,1649,1655,1660,1665,1672,1677,1682,1686,1690,1697,1702,1707,1713,1715,1719,1723,1727,1733,1740,1745,1749,1751,1755,1759,1762,1767,1775,1777,1782,1786,1793,1797,1799,1806,1813,1818,1825,1830,1837,1841,1849,1855,1861,1867,1873,1876,1882,1888,1894,1899,1903,1908,1912,1916,1920,1924,1927,1934,1940,1947,1952,1958,1964,1969,1977,1983,1988,1996,2001,2008,2014,2020,2026,2032,2040,2046,2052,2059,2064,2068,2073,2081,2090,2096,2102,2108,2113,2118,2122,2129,2136,2141,2147,2152,2159,2167,2169,2176,2182,2185,2190,2195,2202,2210,2218,2226,2233,2239,2245,2252],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":48,"low":49,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-02",31.49,31.1322,0.065,0.21,5882.6334,323,31.3188,{"date":56,"open":57,"high":58,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-01",30.87,31.295,0.305,0.98,4226.812556,306,31.2435,{"date":65,"open":66,"high":66,"low":67,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",31.5,30.99,-0.86,-2.7,6320.2703,401,31.1334,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":24,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",32,32.04,31.55,31.85,-0.31,5525.770702,661,31.8256,{"date":84,"open":85,"high":86,"low":87,"close":86,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",31.77,31.95,31.033,-0.02,-0.06,8448.356467,299,31.8098,{"date":94,"open":95,"high":96,"low":95,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",31.46,32.025,31.97,0.65,2.08,7991.766117,509,31.8214,{"date":104,"open":95,"high":95,"low":105,"close":22,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",31.29,0.51,1.66,3602.7731,397,31.3254,{"date":112,"open":75,"high":75,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",30.77,30.81,-1.16,-3.63,7558.166164,550,31.2228,{"date":121,"open":122,"high":123,"low":97,"close":97,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",32.21,32.41,-0.08,-0.25,8404.9564,414,32.1065,{"date":130,"open":131,"high":132,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",31.93,32.05,0.18,0.56,4346.922923,415,32.0842,{"date":139,"open":140,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",32.5,31.75,31.87,-0.84,-2.57,26374.634044,393,32.0195,{"date":149,"open":150,"high":151,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",32.79,32.945,32.71,0.16,0.49,8344.9381,339,32.8763,{"date":159,"open":160,"high":29,"low":161,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",33.33,32.55,-0.78,-2.34,11759.6044,462,33.0127,{"date":168,"open":169,"high":160,"low":169,"close":160,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",32.4179,0.86,2.65,15629.813995,466,32.6947,{"date":176,"open":140,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",32.8178,32.44,32.47,-0.03,-0.09,10494.006884,451,32.4881,{"date":186,"open":140,"high":140,"low":187,"close":140,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",32.17,0.02,0.06,7608.1653,379,32.4442,{"date":194,"open":86,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-10",32.48,31.615,0.075,0.23,8328.640693,672,32.1782,{"date":203,"open":204,"high":140,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":118,"vwap":210},"2026-09-09",32.45,32.25,32.405,-0.075,-0.23,6553.6541,32.386,{"date":212,"open":213,"high":214,"low":215,"close":195,"change":198,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",32.02,32.72,31.71,0.71,6261.833487,307,32.422,{"date":221,"open":222,"high":205,"low":223,"close":205,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-04",31.84,31.325,0.24,0.75,7648.7031,336,32.0133,{"date":230,"open":231,"high":213,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",31.96,31.73,32.01,0.19,0.6,5562.845107,328,31.9073,{"date":240,"open":241,"high":233,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",31.34,31.82,0.285,0.9,18466.157883,518,31.8729,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":165,"vwap":257},"2026-09-01",31.6,32.0934,31.28,31.535,-0.245,-0.77,9605.4093,31.6259,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",31.69,31.78,31.17,0.13,0.41,7631.601811,494,31.6011,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":180,"volume":275,"transactions":276,"vwap":277},"2026-08-28",31.7,32.1677,31.575,31.65,-0.01,5609.876696,519,31.7451,{"date":279,"open":280,"high":205,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-27",31.76,31.4,31.66,-0.295,-0.92,12759.924276,607,31.7594,{"date":289,"open":290,"high":205,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",32.23,31.905,31.955,-0.285,-0.88,9908.2082,738,32.0481,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",31.92,32.24,31.68,0.4,1.26,3243.65525,452,31.9283,{"date":309,"open":310,"high":301,"low":222,"close":222,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-24",32.03,-0.37,-1.15,7557.805472,618,32.0696,{"date":317,"open":205,"high":205,"low":318,"close":122,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-21",31.98,-0.04,-0.12,7764.3506,396,32.1377,{"date":325,"open":290,"high":205,"low":290,"close":205,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-20",0.04,0.12,3348.392497,349,32.2055,{"date":332,"open":333,"high":122,"low":334,"close":122,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-19",32.11,31.91,0.055,0.17,9186.5923,508,32.0877,{"date":341,"open":342,"high":343,"low":334,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-18",32.1,32.165,32.155,0.165,0.52,5366.941599,409,32.1238,{"date":351,"open":231,"high":342,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-17",31.605,31.99,-0.2,-0.62,9389.161006,930,31.9692,{"date":360,"open":361,"high":362,"low":75,"close":363,"change":89,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-14",32.15,32.27,32.19,-0.19,11507.64553,836,32.1785,{"date":369,"open":205,"high":178,"low":370,"close":205,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",32.08,0,19822.0011,794,32.2279,{"date":376,"open":301,"high":205,"low":377,"close":205,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-12",32.14,0.14,0.44,14127.26182,523,32.2008,{"date":384,"open":385,"high":301,"low":386,"close":333,"change":371,"percent_change":371,"volume":387,"transactions":388,"vwap":389},"2026-08-11",32.2032,31.9,11069.758122,289,32.1135,{"date":391,"open":392,"high":333,"low":48,"close":333,"change":263,"percent_change":264,"volume":393,"transactions":394,"vwap":395},"2026-08-10",31.685,4089.097974,270,31.8243,{"date":397,"open":398,"high":318,"low":398,"close":318,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-07",31.2,-0.13,-0.4,8507.758799,258,31.8414,{"date":405,"open":406,"high":333,"low":281,"close":333,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-06",31.51,0.48,1.52,11085.6263,478,31.8485,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":303,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-05",31,31.63,1.28,7066.227916,410,31.4725,{"date":421,"open":270,"high":422,"low":414,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",31.7354,31.23,-0.39,-1.23,17629.804992,530,31.4236,{"date":430,"open":431,"high":353,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-03",31.7879,31.425,31.62,0.28,0.89,11340.532669,525,31.6499,{"date":440,"open":441,"high":242,"low":442,"close":241,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-31",31.5001,31.24,-0.53,-1.66,10657.630966,639,31.5485,{"date":449,"open":75,"high":75,"low":66,"close":142,"change":319,"percent_change":399,"volume":450,"transactions":451,"vwap":452},"2026-07-30",7457.5358,597,31.7284,{"date":454,"open":86,"high":86,"low":66,"close":334,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-29",-0.11,-0.34,8178.856582,656,31.7987,{"date":461,"open":75,"high":462,"low":463,"close":213,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-28",32.36,31.6926,0.25,0.79,14925.878022,392,32.0067,{"date":470,"open":471,"high":85,"low":472,"close":85,"change":198,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-27",31.2701,31.25,0.73,6554.6543,592,31.4745,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-24",30.9,31.54,0.64,2.07,4505.723407,345,31.3384,{"date":487,"open":488,"high":22,"low":489,"close":479,"change":319,"percent_change":399,"volume":490,"transactions":491,"vwap":492},"2026-07-23",30.78,30.49,6762.203122,610,30.8742,{"date":494,"open":495,"high":48,"low":496,"close":497,"change":498,"percent_change":208,"volume":499,"transactions":500,"vwap":501},"2026-07-22",31.44,30.32,30.94,-0.07,11631.2187,609,30.7868,{"date":503,"open":504,"high":398,"low":505,"close":506,"change":153,"percent_change":346,"volume":507,"transactions":508,"vwap":509},"2026-07-21",31.1272,30.97,31.01,9284.6849,535,31.0526,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-20",31.12,31.125,30.67,30.85,-0.29,-0.93,8039.8033,498,30.8843,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":407,"volume":528,"transactions":9,"vwap":526},"2026-07-17",30.91,31.31,30.6,31.14,0.15,11500,{"date":530,"open":531,"high":67,"low":531,"close":67,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":67},"2026-07-16",30.75,0.76,2.51,11100,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":188,"percent_change":541,"volume":542,"transactions":9,"vwap":540},"2026-07-15",30.2,30.33,30.17,30.23,0.07,6500,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-07-14",30.29,30.53,30,30.21,-0.27,-0.89,9100,{"date":553,"open":554,"high":554,"low":547,"close":555,"change":556,"percent_change":153,"volume":557,"transactions":9,"vwap":555},"2026-07-13",30.5,30.48,0.05,8000,{"date":559,"open":560,"high":546,"low":560,"close":561,"change":562,"percent_change":36,"volume":563,"transactions":9,"vwap":561},"2026-07-10",29.91,30.43,0.3,10800,{"date":565,"open":554,"high":554,"low":560,"close":566,"change":378,"percent_change":567,"volume":568,"transactions":9,"vwap":566},"2026-07-09",30.13,0.47,6300,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-08",29.95,30.39,29.99,-0.55,-1.8,5600,{"date":578,"open":479,"high":523,"low":579,"close":580,"change":399,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-07",30.25,30.54,-0.42,3100,{"date":584,"open":241,"high":241,"low":585,"close":514,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":514},"2026-07-06",30.31,-0.47,-1.51,5900,{"date":590,"open":66,"high":66,"low":505,"close":526,"change":456,"percent_change":591,"volume":592,"transactions":9,"vwap":526},"2026-07-02",-1.08,9500,{"date":594,"open":479,"high":595,"low":596,"close":597,"change":598,"percent_change":533,"volume":599,"transactions":9,"vwap":597},"2026-07-01",31.52,30.14,31.48,0.77,11000,{"date":601,"open":141,"high":141,"low":602,"close":602,"change":603,"percent_change":604,"volume":557,"transactions":9,"vwap":602},"2026-06-30",30.71,-1.04,-3.28,{"date":606,"open":414,"high":142,"low":414,"close":141,"change":125,"percent_change":162,"volume":607,"transactions":9,"vwap":141},"2026-06-29",21500,{"date":609,"open":610,"high":611,"low":547,"close":75,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":75},"2026-06-26",30.41,32.39,1.61,5.3,171300,{"date":616,"open":617,"high":572,"low":617,"close":572,"change":234,"percent_change":618,"volume":619,"transactions":9,"vwap":572},"2026-06-25",29.7,0.63,6700,{"date":621,"open":571,"high":537,"low":560,"close":537,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":537},"2026-06-24",0.2,0.67,17400,{"date":626,"open":627,"high":548,"low":627,"close":547,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":547},"2026-06-23",29.059999,0.68,2.32,20800,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-22",29.39,29.32,-0.05,-0.17,2900,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-18",29.5,29.11,29.37,0.35,1.21,46200,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":456,"percent_change":115,"volume":652,"transactions":9,"vwap":651},"2026-06-17",29.56,29.57,28.98,29.02,9700,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-16",29.75,29.35,29.36,-0.21,-0.71,10300,{"date":662,"open":547,"high":537,"low":663,"close":649,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":649},"2026-06-15",29.040001,-0.43,-1.43,24200,{"date":668,"open":669,"high":547,"low":670,"close":547,"change":36,"percent_change":671,"volume":672,"transactions":9,"vwap":547},"2026-06-12",28.71,28.43,3.45,14200,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-11",28.8,29.1,29,0.01,0.03,10500,{"date":682,"open":683,"high":677,"low":684,"close":685,"change":678,"percent_change":679,"volume":686,"transactions":9,"vwap":685},"2026-06-10",28.73,28.4,28.99,14900,{"date":688,"open":689,"high":690,"low":689,"close":650,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":650},"2026-06-09",28.44,29.09,0.45,1.58,15400,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":180,"percent_change":455,"volume":699,"transactions":9,"vwap":698},"2026-06-08",28.46,28.72,28.53,13100,{"date":701,"open":702,"high":669,"low":702,"close":703,"change":498,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-05",28.49,28.56,-0.24,9600,{"date":707,"open":708,"high":677,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-04",28.13,28,28.63,0.38,1.35,33200,{"date":715,"open":709,"high":716,"low":709,"close":717,"change":274,"percent_change":319,"volume":718,"transactions":9,"vwap":717},"2026-06-03",28.5,28.25,12600,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":464,"percent_change":435,"volume":724,"transactions":9,"vwap":723},"2026-06-02",27.91,28.55,28.26,9000,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":557,"transactions":9,"vwap":730},"2026-06-01",28.09,28.38,27.74,28.01,-0.41,-1.44,{"date":734,"open":717,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-05-29",28.75,27.48,28.42,-0.18,-0.63,17300,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":225,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-05-28",27.6,28.81,28.6,2.69,16900,{"date":749,"open":709,"high":709,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-27",27.44,27.85,-0.15,-0.54,17100,{"date":756,"open":757,"high":709,"low":757,"close":709,"change":758,"percent_change":759,"volume":542,"transactions":9,"vwap":709},"2026-05-26",27.07,0.93,3.44,{"date":761,"open":762,"high":762,"low":757,"close":757,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":757},"2026-05-22",27.75,-0.87,-3.11,4600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":125,"percent_change":550,"volume":772,"transactions":9,"vwap":771},"2026-05-21",28.18,28.2,27.68,27.94,7500,{"date":774,"open":775,"high":716,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-20",27.61,28.19,0.59,2.14,5000,{"date":781,"open":782,"high":783,"low":784,"close":743,"change":326,"percent_change":527,"volume":785,"transactions":9,"vwap":743},"2026-05-19",27.76,27.98,26.79,4500,{"date":787,"open":788,"high":727,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-18",27.4,27.23,27.56,0.46,1.7,4100,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-15",27.049999,27.78,27.1,-0.69,-2.48,3800,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-14",25.9,27.79,0.09,0.32,3900,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-13",27.87,27.5,27.7,-0.36,-1.28,6100,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":622,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-12",27.86,28.059999,27.84,0.72,2200,{"date":825,"open":826,"high":826,"low":819,"close":819,"change":738,"percent_change":827,"volume":793,"transactions":9,"vwap":819},"2026-05-11",28.32,-0.64,{"date":829,"open":830,"high":716,"low":819,"close":831,"change":188,"percent_change":541,"volume":832,"transactions":9,"vwap":831},"2026-05-08",28.02,28.040001,10000,{"date":834,"open":812,"high":835,"low":812,"close":830,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":830},"2026-05-07",28.48,0.33,1.19,6000,{"date":840,"open":812,"high":751,"low":812,"close":841,"change":154,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-06",27.69,1.8,4700,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-05",25.7,27.2,1.12,4.29,3700,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-04",26.78,26.81,26.08,-0.51,-1.92,8500,{"date":860,"open":861,"high":743,"low":862,"close":862,"change":541,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-01",27,26.59,0.26,6800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":294,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-30",26.76,27.28,26.35,26.52,-3.21,11600,{"date":874,"open":751,"high":751,"low":875,"close":788,"change":827,"percent_change":876,"volume":877,"transactions":9,"vwap":788},"2026-04-29",26.58,-2.28,6200,{"date":879,"open":847,"high":826,"low":880,"close":831,"change":36,"percent_change":881,"volume":882,"transactions":9,"vwap":831},"2026-04-28",27.040001,3.7,5400,{"date":884,"open":861,"high":813,"low":861,"close":880,"change":326,"percent_change":527,"volume":885,"transactions":9,"vwap":880},"2026-04-27",5700,{"date":887,"open":888,"high":861,"low":888,"close":861,"change":336,"percent_change":618,"volume":823,"transactions":9,"vwap":861},"2026-04-24",26.75,{"date":890,"open":891,"high":891,"low":867,"close":892,"change":731,"percent_change":587,"volume":582,"transactions":9,"vwap":892},"2026-04-23",27.34,26.83,{"date":894,"open":888,"high":895,"low":896,"close":895,"change":154,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-22",27.24,26.74,1.83,3000,{"date":900,"open":901,"high":901,"low":888,"close":888,"change":902,"percent_change":800,"volume":903,"transactions":9,"vwap":888},"2026-04-21",27.43,-0.68,2300,{"date":905,"open":906,"high":907,"low":908,"close":901,"change":455,"percent_change":400,"volume":909,"transactions":9,"vwap":901},"2026-04-20",27.46,27.59,27.18,5300,{"date":911,"open":861,"high":912,"low":913,"close":912,"change":235,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-17",27.54,26.56,2.23,9200,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":562,"percent_change":920,"volume":785,"transactions":9,"vwap":919},"2026-04-16",26.6,26.94,1.13,{"date":922,"open":918,"high":923,"low":862,"close":924,"change":320,"percent_change":925,"volume":785,"transactions":9,"vwap":924},"2026-04-15",26.92,26.64,-0.45,{"date":927,"open":928,"high":867,"low":928,"close":867,"change":181,"percent_change":456,"volume":929,"transactions":9,"vwap":867},"2026-04-14",26.44,2700,{"date":931,"open":932,"high":923,"low":933,"close":934,"change":263,"percent_change":154,"volume":877,"transactions":9,"vwap":934},"2026-04-13",26.61,26.57,26.85,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":364,"percent_change":659,"volume":637,"transactions":9,"vwap":938},"2026-04-10",25.99,26.72,{"date":940,"open":941,"high":923,"low":941,"close":942,"change":863,"percent_change":60,"volume":832,"transactions":9,"vwap":942},"2026-04-09",26.55,26.91,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":838,"transactions":9,"vwap":946},"2026-04-08",25.54,26.65,0.82,3.17,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":327,"percent_change":567,"volume":843,"transactions":9,"vwap":953},"2026-04-07",25.33,26.09,25.83,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":327,"percent_change":567,"volume":898,"transactions":9,"vwap":957},"2026-04-06",25.58,25.71,25.34,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":224,"percent_change":964,"volume":909,"transactions":9,"vwap":963},"2026-04-02",24.42,25.74,25.59,0.95,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-01",25.13,25.45,24.78,25.35,0.55,2.22,5200,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":189,"percent_change":224,"volume":816,"transactions":9,"vwap":978},"2026-03-31",25.049999,24.51,24.8,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":170,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-03-30",23.91,25.16,23.75,24.74,3.6,14700,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":806,"percent_change":711,"volume":992,"transactions":9,"vwap":990},"2026-03-27",23.82,23.88,23.72,3400,{"date":994,"open":995,"high":995,"low":30,"close":996,"change":997,"percent_change":871,"volume":998,"transactions":9,"vwap":996},"2026-03-26",24.59,23.79,-0.79,14800,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":550,"volume":793,"transactions":9,"vwap":1003},"2026-03-25",25.21,24.48,24.58,-0.22,{"date":1006,"open":1007,"high":1008,"low":1007,"close":978,"change":622,"percent_change":1009,"volume":882,"transactions":9,"vwap":978},"2026-03-24",24.6,24.87,0.81,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1007,"change":836,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1007},"2026-03-23",24.76,24.049999,1.36,15000,{"date":1017,"open":1018,"high":1019,"low":983,"close":1020,"change":319,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-20",24.23,24.5,24.27,-0.16,49400,{"date":1024,"open":1025,"high":1026,"low":30,"close":1026,"change":346,"percent_change":1027,"volume":877,"transactions":9,"vwap":1026},"2026-03-19",23.89,24.31,2.19,{"date":1029,"open":1030,"high":1030,"low":996,"close":996,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":996},"2026-03-18",24.86,-1.07,-4.3,14300,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1030,"change":574,"percent_change":1038,"volume":882,"transactions":9,"vwap":1030},"2026-03-17",25.93,24.72,-2.16,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":264,"percent_change":1044,"volume":850,"transactions":9,"vwap":1042},"2026-03-16",25.01,25.41,25,1.64,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1043,"change":527,"percent_change":235,"volume":599,"transactions":9,"vwap":1043},"2026-03-13",24.85,25.02,24.68,{"date":1051,"open":1052,"high":1053,"low":1003,"close":1047,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1047},"2026-03-12",25.25,25.26,-0.7,-2.74,8100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-11",25.3,25.61,25.15,25.55,-0.49,-1.88,4800,{"date":1067,"open":923,"high":923,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":779,"transactions":9,"vwap":1068},"2026-03-10",26.040001,-1,-3.7,{"date":1072,"open":1073,"high":1074,"low":956,"close":880,"change":17,"percent_change":1075,"volume":864,"transactions":9,"vwap":880},"2026-03-09",26.1,27.19,3.21,{"date":1077,"open":1078,"high":1079,"low":1073,"close":1080,"change":763,"percent_change":871,"volume":1081,"transactions":9,"vwap":1080},"2026-03-06",26.95,27.52,26.2,8400,{"date":1083,"open":788,"high":788,"low":757,"close":757,"change":1084,"percent_change":1085,"volume":992,"transactions":9,"vwap":757},"2026-03-05",-1.13,-4.01,{"date":1087,"open":1088,"high":1089,"low":1090,"close":769,"change":622,"percent_change":216,"volume":582,"transactions":9,"vwap":769},"2026-03-04",28.21,28.3,28.14,{"date":1092,"open":906,"high":730,"low":906,"close":709,"change":327,"percent_change":1093,"volume":785,"transactions":9,"vwap":709},"2026-03-03",0.43,{"date":1095,"open":762,"high":1096,"low":762,"close":1097,"change":378,"percent_change":1098,"volume":850,"transactions":9,"vwap":1097},"2026-03-02",27.92,27.88,0.5,{"date":1100,"open":769,"high":769,"low":729,"close":729,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":729},"2026-02-27",-0.58,-2.05,5800,{"date":1105,"open":1106,"high":716,"low":1089,"close":826,"change":738,"percent_change":739,"volume":1107,"transactions":9,"vwap":826},"2026-02-26",28.45,7200,{"date":1109,"open":790,"high":716,"low":790,"close":716,"change":1110,"percent_change":1111,"volume":542,"transactions":9,"vwap":716},"2026-02-25",1.1,4.01,{"date":1113,"open":728,"high":728,"low":895,"close":788,"change":791,"percent_change":1114,"volume":929,"transactions":9,"vwap":788},"2026-02-24",1.71,{"date":1116,"open":923,"high":919,"low":923,"close":919,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":919},"2026-02-23",-1.01,-3.61,3200,{"date":1121,"open":721,"high":709,"low":1097,"close":1122,"change":274,"percent_change":319,"volume":1123,"transactions":9,"vwap":1122},"2026-02-20",27.95,2400,{"date":1125,"open":721,"high":1126,"low":721,"close":1126,"change":541,"percent_change":464,"volume":1127,"transactions":9,"vwap":1126},"2026-02-19",27.96,1400,{"date":1129,"open":1122,"high":1122,"low":912,"close":1130,"change":371,"percent_change":371,"volume":1131,"transactions":9,"vwap":1130},"2026-02-18",27.89,2500,{"date":1133,"open":1134,"high":670,"low":1135,"close":1130,"change":154,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1130},"2026-02-17",27.62,27.41,1.79,7100,{"date":1139,"open":782,"high":831,"low":788,"close":788,"change":400,"percent_change":732,"volume":637,"transactions":9,"vwap":788},"2026-02-13",{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":807,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-12",27.49,27.8,1.16,2600,{"date":1147,"open":1148,"high":1149,"low":798,"close":736,"change":556,"percent_change":133,"volume":838,"transactions":9,"vwap":736},"2026-02-11",27.81,27.97,{"date":1151,"open":831,"high":831,"low":901,"close":901,"change":738,"percent_change":1152,"volume":1153,"transactions":9,"vwap":901},"2026-02-10",-0.65,4200,{"date":1155,"open":1156,"high":1157,"low":895,"close":775,"change":753,"percent_change":857,"volume":588,"transactions":9,"vwap":775},"2026-02-09",27.58,28.37,{"date":1159,"open":1160,"high":685,"low":1161,"close":1162,"change":125,"percent_change":294,"volume":864,"transactions":9,"vwap":1162},"2026-02-06",28.07,28.049999,28.15,{"date":1164,"open":1165,"high":1166,"low":684,"close":684,"change":498,"percent_change":125,"volume":1167,"transactions":9,"vwap":684},"2026-02-05",28.61,28.76,4400,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":806,"percent_change":807,"volume":1167,"transactions":9,"vwap":1172},"2026-02-04",28.51,28.28,28.47,{"date":1174,"open":1130,"high":728,"low":1175,"close":728,"change":134,"percent_change":1176,"volume":772,"transactions":9,"vwap":728},"2026-02-03",27.57,2.01,{"date":1178,"open":880,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":705,"transactions":9,"vwap":1181},"2026-02-02",27.99,27.02,27.82,0.83,3.08,{"date":1185,"open":1186,"high":1186,"low":924,"close":1187,"change":1117,"percent_change":1118,"volume":1188,"transactions":9,"vwap":1187},"2026-01-30",27.55,26.99,16200,{"date":1190,"open":1191,"high":709,"low":1191,"close":709,"change":1192,"percent_change":1193,"volume":885,"transactions":9,"vwap":709},"2026-01-29",25.88,1.6,6.06,{"date":1195,"open":1187,"high":1187,"low":1073,"close":1196,"change":1101,"percent_change":1197,"volume":1167,"transactions":9,"vwap":1196},"2026-01-28",26.4,-2.15,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":274,"percent_change":319,"volume":1203,"transactions":9,"vwap":1201},"2026-01-27",26.77,26.98,26.54,3600,{"date":1205,"open":913,"high":1206,"low":1207,"close":1187,"change":618,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1187},"2026-01-26",27.11,25.92,2.39,4300,{"date":1211,"open":1212,"high":918,"low":1213,"close":1213,"change":115,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-01-23",26.47,26.36,-4.22,4000,{"date":1217,"open":1218,"high":775,"low":1218,"close":1079,"change":346,"percent_change":1219,"volume":588,"transactions":9,"vwap":1079},"2026-01-22",26.46,1.93,{"date":1221,"open":1222,"high":1223,"low":1222,"close":861,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":861},"2026-01-21",25.98,27.13,1.23,4.77,9300,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":336,"percent_change":1232,"volume":785,"transactions":9,"vwap":1231},"2026-01-20",25.07,25.78,25.77,0.66,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1215,"transactions":9,"vwap":1236},"2026-01-16",26.22,25.6,-0.83,-3.14,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":964,"percent_change":1244,"volume":1065,"transactions":9,"vwap":1243},"2026-01-15",25.65,26.45,26.43,3.73,{"date":1246,"open":970,"high":1236,"low":1247,"close":1248,"change":327,"percent_change":567,"volume":542,"transactions":9,"vwap":1248},"2026-01-14",25.12,25.48,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":208,"percent_change":1254,"volume":542,"transactions":9,"vwap":1253},"2026-01-13",25.69,25.23,25.36,-0.9,{"date":1256,"open":846,"high":846,"low":1257,"close":963,"change":455,"percent_change":664,"volume":1153,"transactions":9,"vwap":963},"2026-01-12",25.31,{"date":1259,"open":1260,"high":1242,"low":1261,"close":846,"change":162,"percent_change":1262,"volume":1263,"transactions":9,"vwap":846},"2026-01-09",26.3,25.37,-2.95,10100,{"date":1265,"open":962,"high":870,"low":962,"close":1266,"change":1267,"percent_change":1268,"volume":843,"transactions":9,"vwap":1266},"2026-01-08",26.48,1.11,4.38,{"date":1270,"open":1230,"high":1230,"low":1271,"close":1261,"change":1272,"percent_change":1273,"volume":801,"transactions":9,"vwap":1261},"2026-01-07",25.030001,0.39,1.56,{"date":1275,"open":1276,"high":1276,"low":1047,"close":1277,"change":1278,"percent_change":144,"volume":576,"transactions":9,"vwap":1277},"2026-01-06",25.11,24.98,-0.66,{"date":1280,"open":957,"high":1281,"low":1236,"close":1282,"change":1283,"percent_change":1284,"volume":843,"transactions":9,"vwap":1282},"2026-01-05",26.030001,25.64,-0.33,-1.27,{"date":1286,"open":1287,"high":1287,"low":804,"close":1288,"change":1004,"percent_change":143,"volume":1203,"transactions":9,"vwap":1288},"2026-01-02",26,25.97,{"date":1290,"open":918,"high":896,"low":1287,"close":1291,"change":664,"percent_change":1292,"volume":765,"transactions":9,"vwap":1291},"2025-12-31",26.19,-1.62,{"date":1294,"open":1134,"high":1134,"low":933,"close":1295,"change":1296,"percent_change":1297,"volume":973,"transactions":9,"vwap":1295},"2025-12-30",26.62,-0.94,-3.41,{"date":1299,"open":770,"high":1162,"low":1300,"close":790,"change":679,"percent_change":1301,"volume":582,"transactions":9,"vwap":790},"2025-12-29",27.32,0.11,{"date":1303,"open":1166,"high":1166,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1209,"transactions":9,"vwap":1305},"2025-12-26",27.3,27.53,-0.5,-1.78,{"date":1309,"open":797,"high":820,"low":797,"close":1310,"change":263,"percent_change":567,"volume":793,"transactions":9,"vwap":1310},"2025-12-24",28.030001,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1215,"transactions":9,"vwap":1314},"2025-12-23",28.83,27.9,-0.3,-1.06,{"date":1318,"open":1319,"high":1319,"low":709,"close":769,"change":586,"percent_change":1320,"volume":864,"transactions":9,"vwap":769},"2025-12-22",28.7,-1.64,{"date":1322,"open":1170,"high":1323,"low":901,"close":1323,"change":527,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-19",28.67,0.53,33100,{"date":1327,"open":735,"high":735,"low":1328,"close":1329,"change":1004,"percent_change":255,"volume":1330,"transactions":9,"vwap":1329},"2025-12-18",28.22,28.52,14100,{"date":1332,"open":1090,"high":735,"low":1090,"close":1333,"change":371,"percent_change":371,"volume":816,"transactions":9,"vwap":1333},"2025-12-17",28.74,{"date":1335,"open":1171,"high":735,"low":709,"close":1333,"change":188,"percent_change":541,"volume":1336,"transactions":9,"vwap":1333},"2025-12-16",11900,{"date":1338,"open":650,"high":650,"low":708,"close":697,"change":181,"percent_change":79,"volume":592,"transactions":9,"vwap":697},"2025-12-15",{"date":1340,"open":1106,"high":744,"low":1106,"close":744,"change":1341,"percent_change":598,"volume":619,"transactions":9,"vwap":744},"2025-12-12",0.22,{"date":1343,"open":1344,"high":1344,"low":689,"close":1345,"change":455,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-11",29.14,28.59,-0.38,31100,{"date":1349,"open":1079,"high":1350,"low":1079,"close":1319,"change":758,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1319},"2025-12-10",29.46,3.35,23400,{"date":1354,"open":729,"high":1090,"low":729,"close":1355,"change":336,"percent_change":1356,"volume":898,"transactions":9,"vwap":1355},"2025-12-09",27.77,0.62,{"date":1358,"open":1319,"high":1319,"low":1300,"close":743,"change":498,"percent_change":125,"volume":885,"transactions":9,"vwap":743},"2025-12-08",{"date":1360,"open":912,"high":1130,"low":912,"close":1361,"change":1283,"percent_change":1362,"volume":1119,"transactions":9,"vwap":1361},"2025-12-05",27.67,-1.18,{"date":1364,"open":1314,"high":709,"low":1365,"close":709,"change":806,"percent_change":807,"volume":576,"transactions":9,"vwap":709},"2025-12-04",27.26,{"date":1367,"open":1368,"high":1369,"low":868,"close":721,"change":264,"percent_change":1370,"volume":772,"transactions":9,"vwap":721},"2025-12-03",27.38,28.77,1.49,{"date":1372,"open":743,"high":743,"low":1373,"close":812,"change":24,"percent_change":814,"volume":1119,"transactions":9,"vwap":812},"2025-12-02",27.33,{"date":1375,"open":1365,"high":1089,"low":1365,"close":743,"change":1376,"percent_change":658,"volume":882,"transactions":9,"vwap":743},"2025-12-01",-0.0571,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":456,"volume":1381,"transactions":9,"vwap":1379},"2025-11-28",27.65714,-0.0952,2415,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":336,"volume":1389,"transactions":9,"vwap":1387},"2025-11-26",27.73333,28.62857,27.64762,27.75238,0.0476,8505,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-11-25",27.61905,29.33333,27.4381,27.70476,0.2667,0.97,19635,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1394,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1394},"2025-11-24",27.45714,26.66667,0.5143,1.91,3255,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-11-21",25.9619,27.14286,26.92381,0.7714,2.95,9240,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1110,"volume":1413,"transactions":9,"vwap":1419},"2025-11-20",25.93333,26.28571,25.82857,26.15238,0.2857,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1424},"2025-11-19",25.52381,25.86667,25.49524,0.3619,1.42,5985,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":628,"volume":1436,"transactions":9,"vwap":1434},"2025-11-18",25.33333,25.68571,25.057142,25.50476,0.1714,11025,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1431,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1431},"2025-11-17",25.19048,25.94286,24.94286,-0.4762,-1.85,11445,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-11-14",25.23809,25.90476,25.80952,0.0952,0.37,7875,{"date":1454,"open":1043,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-11-13",25.8,24.92381,25.71429,0.5905,2.35,5880,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-11-12",24.70476,25.34286,25.12381,0.219,0.88,11865,{"date":1470,"open":1471,"high":1441,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-11",24.58095,24.52381,24.90476,0.3238,1.32,12705,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1471,"change":1481,"percent_change":208,"volume":1482,"transactions":9,"vwap":1471},"2025-11-10",24.76191,24.51429,-0.0572,13965,{"date":1484,"open":1485,"high":1479,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-11-07",24.50476,24.6381,-0.0857,-0.35,6720,{"date":1491,"open":1472,"high":1492,"low":1493,"close":1492,"change":1426,"percent_change":1370,"volume":1494,"transactions":9,"vwap":1492},"2025-11-06",24.72381,24.21905,10185,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-05",24.33333,24.45714,24.26667,24.3619,0.019,0.08,11655,{"date":1505,"open":1493,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":224,"volume":1509,"transactions":9,"vwap":1506},"2025-11-04",24.34286,24.16191,0.0572,5775,{"date":1511,"open":1473,"high":1473,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1503,"transactions":9,"vwap":1512},"2025-11-03",24.28571,-0.181,-0.74,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":550,"volume":1521,"transactions":9,"vwap":1519},"2025-10-31",24.69524,24.27619,24.46667,-0.219,4830,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":319,"volume":1527,"transactions":9,"vwap":1525},"2025-10-30",24.40952,24.68571,-0.0095,3045,{"date":1529,"open":1463,"high":1530,"low":1531,"close":1517,"change":1466,"percent_change":435,"volume":1532,"transactions":9,"vwap":1517},"2025-10-29",24.74286,24.085714,7560,{"date":1534,"open":1535,"high":1536,"low":1518,"close":1537,"change":1538,"percent_change":1502,"volume":1539,"transactions":9,"vwap":1537},"2025-10-28",24.59048,24.99048,24.47619,0.0191,4620,{"date":1541,"open":1473,"high":1473,"low":1542,"close":1498,"change":400,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1498},"2025-10-27",24.42857,-1.61,6510,{"date":1546,"open":1431,"high":1431,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-10-24",24.54286,24.85714,-0.2286,-0.91,7980,{"date":1553,"open":1554,"high":1464,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-10-23",25.27619,24.91429,25.085714,-0.1429,-0.57,3885,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":235,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-10-22",24.80952,25.22857,24.57143,2.44,5460,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1487,"percent_change":1488,"volume":1570,"transactions":9,"vwap":1569},"2025-10-21",24.62857,1785,{"date":1572,"open":1043,"high":1043,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":568,"transactions":9,"vwap":1574},"2025-10-20",24.60952,24.71429,-0.2381,-0.95,{"date":1578,"open":1537,"high":1579,"low":1580,"close":1579,"change":303,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-10-17",24.95238,24.4,1.63,3780,{"date":1584,"open":1542,"high":1585,"low":1542,"close":1586,"change":354,"percent_change":1587,"volume":1532,"transactions":9,"vwap":1586},"2025-10-16",24.97143,24.55238,-0.81,{"date":1589,"open":1043,"high":1043,"low":1590,"close":1591,"change":371,"percent_change":371,"volume":1389,"transactions":9,"vwap":1591},"2025-10-15",24.65714,24.75238,{"date":1593,"open":1594,"high":1479,"low":1535,"close":1591,"change":1595,"percent_change":1093,"volume":1596,"transactions":9,"vwap":1591},"2025-10-14",24.64762,0.1048,7665,{"date":1598,"open":1599,"high":1599,"low":1472,"close":1594,"change":1600,"percent_change":643,"volume":1601,"transactions":9,"vwap":1594},"2025-10-13",24.73333,0.0857,8715,{"date":1603,"open":1604,"high":1604,"low":1506,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-10",24.77143,24.5619,-0.1143,-0.46,6615,{"date":1610,"open":1479,"high":1562,"low":1611,"close":1611,"change":1549,"percent_change":284,"volume":1612,"transactions":9,"vwap":1611},"2025-10-09",24.67619,6825,{"date":1614,"open":1556,"high":1615,"low":1473,"close":1473,"change":1616,"percent_change":124,"volume":1617,"transactions":9,"vwap":1473},"2025-10-08",25.28571,-0.0191,10080,{"date":1619,"open":1431,"high":1620,"low":1591,"close":1456,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1456},"2025-10-07",25.47619,-0.3714,-1.47,23940,{"date":1625,"open":1626,"high":1432,"low":1447,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-10-06",25.42857,25.29524,-0.1333,-0.52,9345,{"date":1632,"open":1554,"high":1620,"low":1554,"close":1626,"change":1633,"percent_change":1301,"volume":1634,"transactions":9,"vwap":1626},"2025-10-03",0.0286,8925,{"date":1636,"open":1637,"high":1638,"low":1447,"close":1638,"change":1639,"percent_change":364,"volume":1413,"transactions":9,"vwap":1638},"2025-10-02",25.24762,25.4,-0.0476,{"date":1641,"open":1642,"high":1620,"low":1642,"close":1643,"change":1633,"percent_change":1301,"volume":1570,"transactions":9,"vwap":1643},"2025-10-01",25.41905,25.44762,{"date":1645,"open":1434,"high":1646,"low":1447,"close":1642,"change":1647,"percent_change":1514,"volume":1648,"transactions":9,"vwap":1642},"2025-09-30",25.5619,-0.1905,5565,{"date":1650,"open":1651,"high":1652,"low":1236,"close":1653,"change":1380,"percent_change":311,"volume":1654,"transactions":9,"vwap":1653},"2025-09-29",25.65714,25.89524,25.60952,3675,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1549,"percent_change":294,"volume":1413,"transactions":9,"vwap":1659},"2025-09-26",25.95238,25.61905,25.70476,{"date":1661,"open":1662,"high":1657,"low":1620,"close":1416,"change":1663,"percent_change":971,"volume":1664,"transactions":9,"vwap":1416},"2025-09-25",25.48571,0.1429,7455,{"date":1666,"open":1667,"high":1668,"low":1638,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-09-24",25.73333,25.79048,0.3333,1.31,5355,{"date":1673,"open":1626,"high":1674,"low":1626,"close":1674,"change":1675,"percent_change":1341,"volume":1676,"transactions":9,"vwap":1674},"2025-09-23",25.45714,0.0571,4935,{"date":1678,"open":1424,"high":1424,"low":1637,"close":1638,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1638},"2025-09-22",-0.381,-1.48,14070,{"date":1683,"open":1418,"high":1418,"low":1431,"close":1684,"change":1628,"percent_change":856,"volume":1685,"transactions":9,"vwap":1684},"2025-09-19",25.78095,39375,{"date":1687,"open":1448,"high":1657,"low":1688,"close":1689,"change":1450,"percent_change":1451,"volume":1489,"transactions":9,"vwap":1689},"2025-09-18",25.75238,25.91429,{"date":1691,"open":1692,"high":1657,"low":1674,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-09-17",25.74286,25.81905,-0.1238,-0.48,10605,{"date":1698,"open":1646,"high":1440,"low":1699,"close":1440,"change":1700,"percent_change":1565,"volume":1701,"transactions":9,"vwap":1440},"2025-09-16",25.4381,0.619,4305,{"date":1703,"open":1704,"high":1704,"low":1447,"close":1705,"change":1538,"percent_change":1502,"volume":1706,"transactions":9,"vwap":1705},"2025-09-15",25.51429,25.32381,4410,{"date":1708,"open":1709,"high":1448,"low":1447,"close":1710,"change":1711,"percent_change":455,"volume":1712,"transactions":9,"vwap":1710},"2025-09-12",25.77143,25.30476,-0.0286,3360,{"date":1714,"open":1449,"high":1693,"low":1431,"close":1431,"change":1380,"percent_change":311,"volume":1596,"transactions":9,"vwap":1431},"2025-09-11",{"date":1716,"open":1717,"high":1651,"low":1615,"close":1626,"change":1606,"percent_change":925,"volume":1718,"transactions":9,"vwap":1626},"2025-09-10",25.37143,8820,{"date":1720,"open":1657,"high":1657,"low":1620,"close":1721,"change":1520,"percent_change":1722,"volume":1539,"transactions":9,"vwap":1721},"2025-09-09",25.54286,-0.85,{"date":1724,"open":1431,"high":1418,"low":1431,"close":1725,"change":1435,"percent_change":623,"volume":1726,"transactions":9,"vwap":1725},"2025-09-08",25.76191,3150,{"date":1728,"open":1424,"high":1424,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1527,"transactions":9,"vwap":1730},"2025-09-05",25.58095,25.59048,-0.2476,-0.96,{"date":1734,"open":1457,"high":1735,"low":1736,"close":1737,"change":1396,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-09-04",25.88571,25.66667,25.83809,1.04,8295,{"date":1741,"open":1638,"high":1457,"low":1638,"close":1742,"change":1743,"percent_change":216,"volume":1744,"transactions":9,"vwap":1742},"2025-09-03",25.57143,0.1809,5040,{"date":1746,"open":1637,"high":1457,"low":1447,"close":1747,"change":1600,"percent_change":1748,"volume":1664,"transactions":9,"vwap":1747},"2025-09-02",25.39048,0.34,{"date":1750,"open":1626,"high":1626,"low":1710,"close":1710,"change":1380,"percent_change":311,"volume":1153,"transactions":9,"vwap":1710},"2025-08-29",{"date":1752,"open":1717,"high":1620,"low":1464,"close":1638,"change":1753,"percent_change":752,"volume":1754,"transactions":9,"vwap":1638},"2025-08-28",-0.0381,2940,{"date":1756,"open":1447,"high":1729,"low":1447,"close":1699,"change":1757,"percent_change":225,"volume":1758,"transactions":9,"vwap":1699},"2025-08-27",0.1905,6090,{"date":1760,"open":1548,"high":1658,"low":1594,"close":1637,"change":1675,"percent_change":198,"volume":1761,"transactions":9,"vwap":1637},"2025-08-26",13545,{"date":1763,"open":1764,"high":1705,"low":1548,"close":1439,"change":1765,"percent_change":1766,"volume":1648,"transactions":9,"vwap":1439},"2025-08-25",25.14286,-0.3619,-1.42,{"date":1768,"open":1769,"high":1652,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-08-22",25.40952,25.11429,25.55238,0.9809,3.99,17325,{"date":1776,"open":1043,"high":1043,"low":1472,"close":1564,"change":1575,"percent_change":1732,"volume":1712,"transactions":9,"vwap":1564},"2025-08-21",{"date":1778,"open":1779,"high":1473,"low":1605,"close":1562,"change":1780,"percent_change":1356,"volume":1781,"transactions":9,"vwap":1562},"2025-08-20",24.81905,0.1524,5250,{"date":1783,"open":1479,"high":1479,"low":1784,"close":1590,"change":1403,"percent_change":1785,"volume":1676,"transactions":9,"vwap":1590},"2025-08-19",24.38095,2.13,{"date":1787,"open":1788,"high":1591,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1718,"transactions":9,"vwap":1790},"2025-08-18",24.53333,23.81905,24.14286,-0.6476,-2.61,{"date":1794,"open":1729,"high":1729,"low":1564,"close":1795,"change":1796,"percent_change":549,"volume":1551,"transactions":9,"vwap":1795},"2025-08-15",24.79048,-0.0667,{"date":1798,"open":1433,"high":1433,"low":1590,"close":1548,"change":1487,"percent_change":456,"volume":1566,"transactions":9,"vwap":1548},"2025-08-14",{"date":1800,"open":1801,"high":1802,"low":1473,"close":1441,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1441},"2025-08-13",25.38095,25.53333,-0.5619,-2.2,9975,{"date":1807,"open":1808,"high":1651,"low":1809,"close":1434,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1434},"2025-08-12",25.047619,24.88571,1.2286,5.06,7770,{"date":1814,"open":1531,"high":1518,"low":1815,"close":1518,"change":1816,"percent_change":1817,"volume":1744,"transactions":9,"vwap":1518},"2025-08-11",23.57143,0.7905,3.37,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1701,"transactions":9,"vwap":1822},"2025-08-08",25.076191,23.46667,23.48571,0.2476,1.07,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":800,"volume":1706,"transactions":9,"vwap":1828},"2025-08-07",23.61905,23.23809,-0.5905,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1758,"transactions":9,"vwap":1834},"2025-08-06",23.19048,23.90476,23.82857,0.3048,1.3,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1835,"percent_change":1670,"volume":1744,"transactions":9,"vwap":1840},"2025-08-05",22.98095,23.52381,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":550,"volume":1848,"transactions":9,"vwap":1846},"2025-08-04",23.42857,23.71429,22.5619,23.21905,-0.2095,11970,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1843,"change":1854,"percent_change":416,"volume":1634,"transactions":9,"vwap":1843},"2025-08-01",23.095238,23.92381,23.038095,0.2952,{"date":1856,"open":1857,"high":1852,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1608,"transactions":9,"vwap":1858},"2025-07-31",23.91429,23.13333,-0.8,-3.34,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1557,"percent_change":1866,"volume":1848,"transactions":9,"vwap":1865},"2025-07-30",24.11429,23.60952,23.93333,-0.59,{"date":1868,"open":1869,"high":1637,"low":1870,"close":1871,"change":1859,"percent_change":1872,"volume":1468,"transactions":9,"vwap":1871},"2025-07-29",24.87619,24.0095234,24.076191,-3.22,{"date":1874,"open":1637,"high":1637,"low":1548,"close":1869,"change":1796,"percent_change":549,"volume":1875,"transactions":9,"vwap":1869},"2025-07-28",7245,{"date":1877,"open":1878,"high":1879,"low":1555,"close":1441,"change":1880,"percent_change":1881,"volume":1758,"transactions":9,"vwap":1441},"2025-07-25",24.9619,25.15238,0.0762,0.31,{"date":1883,"open":1642,"high":1771,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-07-24",24.86667,-0.9905,-3.83,11130,{"date":1889,"open":1801,"high":1890,"low":1801,"close":1891,"change":1892,"percent_change":1893,"volume":1758,"transactions":9,"vwap":1891},"2025-07-23",25.97143,25.85714,0.8571,3.43,{"date":1895,"open":1447,"high":1431,"low":1043,"close":1043,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1043},"2025-07-22",-0.3143,-1.24,9870,{"date":1900,"open":1043,"high":1705,"low":1043,"close":1901,"change":1902,"percent_change":304,"volume":1612,"transactions":9,"vwap":1901},"2025-07-21",25.31429,0.3143,{"date":1904,"open":1434,"high":1434,"low":1795,"close":1043,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1043},"2025-07-18",-0.3809,-1.5,8610,{"date":1909,"open":1479,"high":1662,"low":1530,"close":1801,"change":1910,"percent_change":1911,"volume":1617,"transactions":9,"vwap":1801},"2025-07-17",0.6095,2.46,{"date":1913,"open":1914,"high":1914,"low":1480,"close":1604,"change":1526,"percent_change":319,"volume":1915,"transactions":9,"vwap":1604},"2025-07-16",24.78095,10920,{"date":1917,"open":1808,"high":1808,"low":1914,"close":1914,"change":1918,"percent_change":1919,"volume":1551,"transactions":9,"vwap":1914},"2025-07-15",-0.7905,-3.09,{"date":1921,"open":1554,"high":1651,"low":1869,"close":1742,"change":1922,"percent_change":1923,"volume":1898,"transactions":9,"vwap":1742},"2025-07-14",0.4476,1.78,{"date":1925,"open":1926,"high":1434,"low":1808,"close":1465,"change":1549,"percent_change":1254,"volume":1617,"transactions":9,"vwap":1465},"2025-07-11",25.066668,{"date":1928,"open":1929,"high":1455,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1389,"transactions":9,"vwap":1931},"2025-07-10",25.46667,25.02857,25.35238,-0.3429,-1.33,{"date":1935,"open":1652,"high":1936,"low":1704,"close":1937,"change":1938,"percent_change":1939,"volume":1544,"transactions":9,"vwap":1937},"2025-07-09",25.92381,25.69524,-0.4381,-1.68,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1467,"volume":1946,"transactions":9,"vwap":1944},"2025-07-08",26.085714,26.52381,26.13333,0.2286,16695,{"date":1948,"open":1949,"high":1949,"low":1901,"close":1448,"change":1069,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1448},"2025-07-07",27.34286,-3.72,28245,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1489,"transactions":9,"vwap":1955},"2025-07-03",26.12381,26.90476,1.1238,4.36,{"date":1959,"open":1960,"high":1961,"low":1643,"close":1684,"change":1962,"percent_change":618,"volume":1963,"transactions":9,"vwap":1684},"2025-07-02",25.62857,27.15238,0.1619,48720,{"date":1965,"open":1705,"high":1688,"low":1486,"close":1658,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1658},"2025-07-01",0.4381,1.74,58800,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-06-30",23.80952,25.20952,25.18095,1.3809,5.8,21420,{"date":1978,"open":1979,"high":1580,"low":1840,"close":1980,"change":1981,"percent_change":435,"volume":1982,"transactions":9,"vwap":1980},"2025-06-27",24.057142,23.8,0.2095,576555,{"date":1984,"open":1827,"high":1865,"low":1815,"close":1985,"change":1986,"percent_change":598,"volume":1987,"transactions":9,"vwap":1985},"2025-06-26",23.59048,0.181,12915,{"date":1989,"open":1865,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-06-25",24,23.10476,23.40952,0.4286,1.87,19320,{"date":1997,"open":1832,"high":1998,"low":1999,"close":1839,"change":1600,"percent_change":1451,"volume":2000,"transactions":9,"vwap":1839},"2025-06-24",23.20952,22.61905,15330,{"date":2002,"open":2003,"high":1500,"low":39,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-06-23",23.99048,22.89524,-1.0857,-4.53,67620,{"date":2009,"open":1579,"high":1579,"low":1971,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-06-20",23.98095,-1.1905,-4.73,35700,{"date":2015,"open":1801,"high":1699,"low":1556,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-06-18",25.17143,-0.1524,-0.6,12810,{"date":2021,"open":1709,"high":2022,"low":1579,"close":1705,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1705},"2025-06-17",26.23809,-0.6571,-2.53,25620,{"date":2027,"open":2028,"high":2028,"low":1236,"close":2029,"change":2030,"percent_change":1680,"volume":2031,"transactions":9,"vwap":2029},"2025-06-16",26.6381,25.98095,-0.3905,17745,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-06-13",26.93333,27.038095,26.37143,-0.5429,-2.02,14910,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1694,"percent_change":1607,"volume":1875,"transactions":9,"vwap":2045},"2025-06-12",27.0095234,27.17143,26.84762,26.91429,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2035,"change":1711,"percent_change":455,"volume":2051,"transactions":9,"vwap":2035},"2025-06-11",26.74286,27.19048,26.70476,8085,{"date":2053,"open":788,"high":788,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-06-10",27.047619,27.066668,0.1143,0.42,12390,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":1380,"percent_change":1488,"volume":1389,"transactions":9,"vwap":2063},"2025-06-09",27.42857,27.98095,26.95238,{"date":2065,"open":2035,"high":1949,"low":2066,"close":2054,"change":2067,"percent_change":326,"volume":1551,"transactions":9,"vwap":2054},"2025-06-06",26.88571,0.0095,{"date":2069,"open":2070,"high":2049,"low":2071,"close":2035,"change":1796,"percent_change":125,"volume":2072,"transactions":9,"vwap":2035},"2025-06-05",26.86667,26.85714,9450,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-06-04",28.057142,28.42857,27.10476,-0.9619,-3.43,14490,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-06-03",27.99048,28.45714,27.47619,28.066668,0.3429,1.24,17850,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2067,"percent_change":679,"volume":1946,"transactions":9,"vwap":2095},"2025-06-02",27.71429,28.25714,26.89524,27.72381,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2092,"change":2100,"percent_change":2101,"volume":1468,"transactions":9,"vwap":2092},"2025-05-30",27.6381,28.46667,-0.619,-2.18,{"date":2103,"open":1392,"high":2104,"low":1392,"close":2105,"change":2106,"percent_change":2107,"volume":1887,"transactions":9,"vwap":2105},"2025-05-29",28.40952,28.33333,0.6667,2.41,{"date":2109,"open":2092,"high":2110,"low":2111,"close":2112,"change":622,"percent_change":473,"volume":1436,"transactions":9,"vwap":2112},"2025-05-28",28.0095234,27.53333,27.66667,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":1621,"percent_change":1933,"volume":2058,"transactions":9,"vwap":2117},"2025-05-27",28.14286,27.37143,27.46667,{"date":2119,"open":2115,"high":2120,"low":2121,"close":2121,"change":1481,"percent_change":658,"volume":1875,"transactions":9,"vwap":2121},"2025-05-23",28.30476,27.83809,{"date":2123,"open":2124,"high":2076,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1696,"transactions":9,"vwap":2126},"2025-05-22",27.94286,27.79048,27.89524,-0.3524,-1.25,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1647,"percent_change":2135,"volume":1915,"transactions":9,"vwap":2134},"2025-05-21",28.53333,28.57143,27.38095,28.24762,-0.67,{"date":2137,"open":2132,"high":2132,"low":2138,"close":2139,"change":1823,"percent_change":1467,"volume":2140,"transactions":9,"vwap":2139},"2025-05-20",28.095238,28.4381,13020,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":1403,"percent_change":2146,"volume":1744,"transactions":9,"vwap":2145},"2025-05-19",27.92381,28.3619,28.19048,1.86,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2018,"percent_change":2151,"volume":1444,"transactions":9,"vwap":2150},"2025-05-16",28.58095,27.67619,-2.12,{"date":2153,"open":2154,"high":2155,"low":1392,"close":2154,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2154},"2025-05-15",28.27619,28.66667,0.5333,1.92,18165,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-05-14",27.24762,28.16191,27.74286,0.7429,2.75,10395,{"date":2168,"open":2133,"high":2133,"low":861,"close":861,"change":2067,"percent_change":326,"volume":1648,"transactions":9,"vwap":861},"2025-05-13",{"date":2170,"open":2171,"high":2104,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-05-12",28.20952,26.99048,-1.2857,-4.55,12180,{"date":2177,"open":2178,"high":2149,"low":2077,"close":2154,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2154},"2025-05-09",28.047619,0.8381,3.05,80325,{"date":2183,"open":2054,"high":2075,"low":2054,"close":1394,"change":2184,"percent_change":1866,"volume":1634,"transactions":9,"vwap":1394},"2025-05-08",-0.1619,{"date":2186,"open":2049,"high":2187,"low":2049,"close":743,"change":2188,"percent_change":2189,"volume":1696,"transactions":9,"vwap":743},"2025-05-07",28.10476,0.4571,1.68,{"date":2191,"open":2192,"high":2192,"low":1409,"close":1409,"change":2193,"percent_change":2194,"volume":1428,"transactions":9,"vwap":1409},"2025-05-06",28.12381,-1.381,-4.84,{"date":2196,"open":2132,"high":2197,"low":2198,"close":2199,"change":1803,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-05-05",29.38095,28.019049,28.52381,-1.93,142590,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-05-02",29.52381,28.59048,29.085714,0.6952,2.45,15435,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-05-01",27.52381,29.2,28.39048,1.5238,5.67,28770,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2070,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2070},"2025-04-30",27.22857,27.35238,26.76191,-0.7429,-2.69,17535,{"date":2227,"open":2228,"high":2228,"low":2066,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-04-29",28.44762,27.60952,-0.2762,-0.99,15960,{"date":2234,"open":2235,"high":2235,"low":2125,"close":2236,"change":1896,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-04-28",28.71429,27.88571,-1.11,13755,{"date":2240,"open":2241,"high":677,"low":2071,"close":769,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":769},"2025-04-25",28.49524,-0.8381,-2.89,32235,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1675,"percent_change":622,"volume":2251,"transactions":9,"vwap":2250},"2025-04-24",29.15238,29.29524,28.73333,29.038095,22260,{"date":43,"open":2253,"high":2254,"low":2253,"close":2255,"change":1945,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},28.75238,29.5619,28.98095,0.8,38535,{"status":2259,"indices":2260,"watchlist":2300,"sectors":2320,"benchmarks":2367},"success",[2261,2268,2275,2281,2288,2294],{"symbol":2262,"name":2263,"price":2264,"change":2265,"pct_change":1232,"is_up":2266,"sparkline":2267,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2269,"name":2270,"price":2271,"change":2272,"pct_change":2273,"is_up":2266,"sparkline":2274,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2276,"name":2277,"price":2278,"change":2279,"pct_change":133,"is_up":2266,"sparkline":2280,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2282,"name":2283,"price":2284,"change":2285,"pct_change":2286,"is_up":2266,"sparkline":2287,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2289,"name":2290,"price":2291,"change":2292,"pct_change":1232,"is_up":2266,"sparkline":2293,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2295,"name":2296,"price":2297,"change":51,"pct_change":2298,"is_up":2266,"sparkline":2299,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2301,2308,2313],{"symbol":2302,"name":2303,"price":2304,"change":2305,"pct_change":2306,"is_up":2266,"sparkline":2307,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2309,"name":2310,"price":2311,"change":1859,"pct_change":704,"is_up":14,"sparkline":2312,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2314,"name":2315,"price":2316,"change":2317,"pct_change":2318,"is_up":2266,"sparkline":2319,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2321,2325,2329,2333,2337,2341,2346,2350,2354,2358,2362],{"name":2322,"etf":2323,"change":134,"price":2324,"is_up":2266},"Technology","XLK",200.93,{"name":2326,"etf":2327,"change":473,"price":2328,"is_up":2266},"Financials","XLF",53.88,{"name":2330,"etf":2331,"change":822,"price":2332,"is_up":2266},"Healthcare","XLV",167.37,{"name":2334,"etf":2335,"change":643,"price":2336,"is_up":2266},"Consumer Cycl","XLY",110.42,{"name":2338,"etf":2339,"change":618,"price":2340,"is_up":2266},"Consumer Staples","XLP",81.04,{"name":2342,"etf":2343,"change":2344,"price":2345,"is_up":2266},"Energy","XLE",0.99,63.44,{"name":2347,"etf":2348,"change":806,"price":2349,"is_up":2266},"Industrials","XLI",170.1,{"name":2351,"etf":2352,"change":1670,"price":2353,"is_up":2266},"Materials","XLB",49.5,{"name":2355,"etf":2356,"change":456,"price":2357,"is_up":14},"Real Estate","XLRE",40.67,{"name":2359,"etf":2360,"change":643,"price":2361,"is_up":2266},"Utilities","XLU",39.97,{"name":2363,"etf":2364,"change":2365,"price":2366,"is_up":2266},"Comm Services","XLC",1.17,111.61,[2368,2372,2376,2380],{"ticker":2369,"name":2370,"price":2371,"change":623,"is_up":2266},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2373,"name":2374,"price":2375,"change":1467,"is_up":2266},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2377,"name":2378,"price":2379,"change":622,"is_up":2266},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2381,"name":2382,"price":2383,"change":1232,"is_up":2266},"IWM","iShares Russell 2000",283.39]