[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCO":3,"homepage-market-summary":23,"stock-historical-LCO":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LCO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"LOGIQ Contrarian Opportunities ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.9214,27.7935,0.1279,0.46,13.0343,29.0922,24.796,219.00711004864866,72.7,185,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7773.95,51.23,0.66,"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","2026-10-05",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"DJI","DOW JONES",51268,91,0.18,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":31,"is_up":11,"sparkline":60,"date":33},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":33},"VIX","CBOE VIX",15.52,0.21,1.37,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":33},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":33},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":33},"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},219,40516.315359,11.69,"2025-12-17",[175,178,185,192,198,206,212,220,226,232,238,244,250,256,262,270,276,283,290,296,302,310,316,323,329,334,340,346,352,360,366,372,379,385,391,397,403,409,415,422,430,436,442,450,458,465,471,476,482,488,494,501,507,514,520,527,533,539,544,551,557,562,567,572,577,582,590,594,599,603,608,613,618,623,627,632,637,642,647,652,656,661,666,671,676,681,686,691,696,701,706,711,714,719,723,728,733,738,742,746,749,754,757,762,766,770,774,778,783,788,793,798,802,807,812,817,820,825,830,834,839,843,847,852,857,862,866,870,874,879,884,888,893,897,902,907,914,922,927,932,938,943,950,957,962,970,976,982,988,996,1000,1005,1009,1014,1018,1023,1028,1032,1037,1042,1047,1052,1056,1060,1065,1070,1076,1083,1088,1092,1097,1102,1108,1113,1119,1124,1129,1135,1139,1144,1147,1149,1156,1162,1167],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},9,28.0656,{"date":179,"open":14,"high":14,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",0.1947,0.71,11.0343,11,27.6106,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":182,"transactions":190,"vwap":191},"2026-09-30",27.5988,-0.1114,-0.4,10,27.7317,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":182,"transactions":190,"vwap":197},"2026-09-29",27.7102,0.0895,0.32,27.7028,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",27.6207,-0.6091,-2.16,9.0343,8,27.733,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":81,"volume":210,"transactions":204,"vwap":211},"2026-09-25",28.2298,-0.0671,10.0343,28.1896,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-24",28.2969,-0.0717,-0.25,12.0343,12,28.1989,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":176,"transactions":204,"vwap":225},"2026-09-23",28.3686,-0.4632,-1.61,28.47,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":190,"transactions":176,"vwap":231},"2026-09-22",28.8318,0.3827,1.35,28.6192,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":176,"transactions":204,"vwap":237},"2026-09-21",28.4491,0.338,1.2,28.3446,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":176,"transactions":204,"vwap":243},"2026-09-18",28.1111,0.0698,0.25,28.0372,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":176,"transactions":204,"vwap":249},"2026-09-17",28.0413,0.5189,1.89,28.0042,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":176,"transactions":204,"vwap":255},"2026-09-16",27.5224,-0.2323,-0.84,27.5458,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":176,"transactions":204,"vwap":261},"2026-09-15",27.7547,-0.0638,-0.23,27.8247,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-14",27.8185,-0.5902,-2.08,44.0343,15,28.6363,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":176,"transactions":204,"vwap":275},"2026-09-11",28.4087,-0.0316,-0.11,28.5704,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":190,"vwap":282},"2026-09-10",28.4403,-0.6082,-2.09,25.0343,28.7418,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":183,"vwap":289},"2026-09-09",29.0485,-0.0437,-0.15,112,29.2966,{"date":291,"open":18,"high":18,"low":18,"close":18,"change":292,"percent_change":293,"volume":294,"transactions":204,"vwap":295},"2026-09-08",0.1847,0.64,43,28.9958,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":176,"transactions":204,"vwap":301},"2026-09-04",28.9075,0.173,0.6,28.7096,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-03",28.7345,0.3535,1.25,7,5,28.5193,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":307,"transactions":308,"vwap":315},"2026-09-02",28.381,0.3656,1.3,28.2215,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":307,"vwap":322},"2026-09-01",28.0154,-0.3898,-1.37,8.177,28.0565,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":326,"volume":327,"transactions":176,"vwap":328},"2026-08-31",28.4052,0,16,28.3341,{"date":330,"open":325,"high":325,"low":325,"close":325,"change":331,"percent_change":332,"volume":176,"transactions":204,"vwap":333},"2026-08-28",-0.508,-1.76,28.614,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":307,"transactions":308,"vwap":339},"2026-08-27",28.9132,0.3105,1.09,28.71,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":307,"transactions":308,"vwap":345},"2026-08-26",28.6027,-0.079,-0.28,28.66,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":307,"transactions":308,"vwap":351},"2026-08-25",28.6817,0.2752,0.97,28.51,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":190,"vwap":359},"2026-08-24",28.49,28.4065,-0.2499,-0.87,111,28.4815,{"date":361,"open":225,"high":362,"low":225,"close":362,"change":363,"percent_change":167,"volume":364,"transactions":190,"vwap":365},"2026-08-21",28.6564,0.283,1209,28.4736,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":307,"transactions":308,"vwap":371},"2026-08-20",28.3734,0.1746,0.62,28.2321,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":307,"vwap":378},"2026-08-19",28.1988,0.5317,1.92,28,28.1479,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":307,"transactions":308,"vwap":384},"2026-08-18",27.6671,-0.7167,-2.53,27.9729,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":183,"transactions":307,"vwap":390},"2026-08-17",28.3838,0.2857,1.02,28.3255,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":176,"transactions":204,"vwap":396},"2026-08-14",28.0981,0.2076,0.74,28.1624,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":307,"transactions":308,"vwap":402},"2026-08-13",27.8905,-0.0019,-0.01,27.865,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":307,"transactions":308,"vwap":408},"2026-08-12",27.8924,0.3806,1.38,27.8357,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":307,"transactions":308,"vwap":414},"2026-08-11",27.5118,0.1073,0.39,27.5207,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":190,"vwap":421},"2026-08-10",27.4045,0.231,0.85,59,27.2599,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-07",27.1735,0.4499,1.68,6,4,27.0792,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":183,"transactions":307,"vwap":435},"2026-08-06",26.7236,-0.1381,-0.51,26.8223,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":183,"transactions":308,"vwap":441},"2026-08-05",26.8617,0.01,0.04,26.9758,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":307,"vwap":449},"2026-08-04",26.5,26.8517,0.6231,2.38,183.601257,26.5418,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-03",26.2286,0.5354,2.08,169.601254,23,26.2577,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":308,"vwap":464},"2026-07-31",25.6932,-0.113,-0.44,70,25.6022,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":307,"transactions":427,"vwap":470},"2026-07-30",25.8062,1.0102,4.07,25.4045,{"date":472,"open":19,"high":19,"low":19,"close":19,"change":473,"percent_change":474,"volume":307,"transactions":308,"vwap":475},"2026-07-29",-0.4723,-1.87,25.1386,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":427,"transactions":428,"vwap":481},"2026-07-28",25.2683,-0.5175,-2.01,25.2825,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":307,"transactions":308,"vwap":487},"2026-07-27",25.7858,-0.2633,-1.01,26.035,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":88,"transactions":427,"vwap":493},"2026-07-24",26.0491,-0.3516,-1.33,26.2538,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":190,"vwap":500},"2026-07-23",26.4007,-0.1775,-0.67,13,26.6228,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":183,"transactions":307,"vwap":506},"2026-07-22",26.5782,0.2178,0.83,26.6464,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":307,"vwap":513},"2026-07-21",26.3604,0.6795,2.65,12.427148,26.1874,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":190,"transactions":427,"vwap":519},"2026-07-20",25.6809,0.1315,0.51,25.7638,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":307,"vwap":526},"2026-07-17",25.5494,-0.092,-0.36,11.1,25.4807,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":307,"transactions":427,"vwap":532},"2026-07-16",25.6414,-0.6614,-2.51,25.9335,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":427,"transactions":428,"vwap":538},"2026-07-15",26.3028,-0.1807,-0.68,26.4958,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":306,"volume":427,"transactions":428,"vwap":543},"2026-07-14",26.4835,0.3265,26.5433,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":204,"vwap":550},"2026-07-13",26.157,-0.391,-1.47,40,26.3495,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-10",26.548,0.019,0.07,100,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":556,"transactions":9,"vwap":559},"2026-07-09",26.529,0.391,1.5,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":556,"transactions":9,"vwap":564},"2026-07-08",26.138,-0.016,-0.06,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":556,"transactions":9,"vwap":569},"2026-07-07",26.154,-0.457,-1.72,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":556,"transactions":9,"vwap":574},"2026-07-06",26.611,0.265,1.01,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":556,"transactions":9,"vwap":579},"2026-07-02",26.346,-0.142,-0.54,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-01",26.7,26.72,26.488,-0.487,-1.81,2600,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":39,"volume":556,"transactions":9,"vwap":592},"2026-06-30",26.975,0.233,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":556,"transactions":9,"vwap":596},"2026-06-29",26.742,-0.111,-0.41,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":462,"volume":326,"transactions":9,"vwap":601},"2026-06-26",26.853,-0.119,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":556,"transactions":9,"vwap":605},"2026-06-25",26.972,0.383,1.44,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":556,"transactions":9,"vwap":610},"2026-06-24",26.589,-0.472,-1.74,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":556,"transactions":9,"vwap":615},"2026-06-23",27.061001,-0.816,-2.93,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":556,"transactions":9,"vwap":620},"2026-06-22",27.877,-0.021,-0.08,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":181,"volume":556,"transactions":9,"vwap":625},"2026-06-18",27.898,0.198,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":556,"transactions":9,"vwap":629},"2026-06-17",27.7,-0.321,-1.15,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":556,"transactions":9,"vwap":634},"2026-06-16",28.021,-0.206,-0.73,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":326,"transactions":9,"vwap":639},"2026-06-15",28.227,0.522,1.88,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":556,"transactions":9,"vwap":644},"2026-06-12",27.705,0.327,1.19,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":326,"transactions":9,"vwap":649},"2026-06-11",27.378,0.841,3.17,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":630,"percent_change":655,"volume":556,"transactions":9,"vwap":654},"2026-06-10",26.537,-1.2,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":326,"transactions":9,"vwap":658},"2026-06-09",26.858,-0.467,-1.71,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":326,"transactions":9,"vwap":663},"2026-06-08",27.325,0.36,1.34,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":326,"transactions":9,"vwap":668},"2026-06-05",26.965,-1.611,-5.64,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":556,"transactions":9,"vwap":673},"2026-06-04",28.576,0.013,0.05,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":556,"transactions":9,"vwap":678},"2026-06-03",28.563,-0.377,-1.3,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":556,"transactions":9,"vwap":683},"2026-06-02",28.94,0.318,1.11,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":556,"transactions":9,"vwap":688},"2026-06-01",28.622,0.229,0.81,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":556,"transactions":9,"vwap":693},"2026-05-29",28.393,0.047,0.17,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":556,"transactions":9,"vwap":698},"2026-05-28",28.346,0.291,1.04,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":556,"transactions":9,"vwap":703},"2026-05-27",28.055,-0.148,-0.52,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":556,"transactions":9,"vwap":708},"2026-05-26",28.203,0.495,1.79,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":580,"percent_change":434,"volume":326,"transactions":9,"vwap":713},"2026-05-22",27.708,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":326,"transactions":9,"vwap":716},"2026-05-21",27.85,0.221,0.8,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":407,"volume":556,"transactions":9,"vwap":721},"2026-05-20",27.629,0.375,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":326,"transactions":9,"vwap":725},"2026-05-19",27.254,-0.266,-0.97,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":326,"transactions":9,"vwap":730},"2026-05-18",27.52,-0.178,-0.64,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":326,"transactions":9,"vwap":735},"2026-05-15",27.698,-0.742,-2.61,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":462,"volume":556,"transactions":9,"vwap":740},"2026-05-14",28.44,-0.126,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":439,"volume":326,"transactions":9,"vwap":744},"2026-05-13",28.566,0.003,{"date":747,"open":678,"high":678,"low":678,"close":678,"change":635,"percent_change":748,"volume":326,"transactions":9,"vwap":678},"2026-05-12",-0.72,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":326,"transactions":9,"vwap":751},"2026-05-11",28.769,0.547,1.94,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":709,"percent_change":710,"volume":556,"transactions":9,"vwap":756},"2026-05-08",28.222,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":556,"transactions":9,"vwap":759},"2026-05-07",27.727,-0.475,-1.68,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":518,"percent_change":765,"volume":326,"transactions":9,"vwap":764},"2026-05-06",28.202,1.84,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":350,"volume":556,"transactions":9,"vwap":768},"2026-05-05",27.692,0.267,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":242,"volume":556,"transactions":9,"vwap":772},"2026-05-04",27.425,0.068,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":440,"percent_change":777,"volume":556,"transactions":9,"vwap":776},"2026-05-01",27.357,0.15,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":556,"transactions":9,"vwap":780},"2026-04-30",27.317,0.444,1.65,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":556,"transactions":9,"vwap":785},"2026-04-29",26.873,-0.008,-0.03,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":556,"transactions":9,"vwap":790},"2026-04-28",26.881,-0.479,-1.75,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":326,"transactions":9,"vwap":795},"2026-04-27",27.36,0.092,0.34,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":156,"volume":556,"transactions":9,"vwap":800},"2026-04-24",27.268,0.237,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":556,"transactions":9,"vwap":804},"2026-04-23",27.031,-0.251,-0.92,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":556,"transactions":9,"vwap":809},"2026-04-22",27.282,0.498,1.86,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":556,"transactions":9,"vwap":814},"2026-04-21",26.784,-0.507,-1.86,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":597,"percent_change":598,"volume":556,"transactions":9,"vwap":819},"2026-04-20",27.291,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":556,"transactions":9,"vwap":822},"2026-04-17",27.402,0.144,0.53,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":556,"transactions":9,"vwap":827},"2026-04-16",27.258,0.148,0.55,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":326,"volume":556,"transactions":9,"vwap":832},"2026-04-15",27.11,0.001,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":556,"transactions":9,"vwap":836},"2026-04-14",27.109,0.204,0.76,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":370,"volume":556,"transactions":9,"vwap":841},"2026-04-13",26.905,0.165,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":300,"volume":556,"transactions":9,"vwap":845},"2026-04-10",26.74,0.16,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":556,"transactions":9,"vwap":849},"2026-04-09",26.58,-0.043,-0.16,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":556,"transactions":9,"vwap":854},"2026-04-08",26.623,0.38,1.45,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":556,"transactions":9,"vwap":859},"2026-04-07",26.243,0.076,0.29,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":401,"volume":556,"transactions":9,"vwap":864},"2026-04-06",26.167,-0.003,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":861,"volume":556,"transactions":9,"vwap":868},"2026-04-02",26.17,0.075,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":801,"percent_change":873,"volume":556,"transactions":9,"vwap":872},"2026-04-01",26.094999,0.92,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":556,"transactions":9,"vwap":876},"2026-03-31",25.858,0.585,2.31,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":556,"transactions":9,"vwap":881},"2026-03-30",25.273,-0.434,-1.69,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":39,"volume":556,"transactions":9,"vwap":886},"2026-03-27",25.707,0.222,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":556,"transactions":9,"vwap":890},"2026-03-26",25.485,-0.612,-2.35,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":144,"volume":556,"transactions":9,"vwap":895},"2026-03-25",26.097,0.302,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":556,"transactions":9,"vwap":899},"2026-03-24",25.795,0.232,0.91,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":556,"transactions":9,"vwap":904},"2026-03-23",25.563,0.297,1.18,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":891,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-20",25.4,25.24,25.266,-2.36,2900,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-03-19",25.78,25.878,25.72,-0.138,-0.53,1700,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":556,"transactions":9,"vwap":924},"2026-03-18",26.016001,-0.368,-1.39,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":556,"transactions":9,"vwap":929},"2026-03-17",26.384,0.03,0.11,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":906,"volume":937,"transactions":9,"vwap":935},"2026-03-16",26.48,26.354,0.307,400,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":816,"volume":556,"transactions":9,"vwap":941},"2026-03-13",26.41,26.047001,-0.495,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-03-12",26.62,26.542,-0.32,-1.19,200,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":855,"volume":956,"transactions":9,"vwap":953},"2026-03-11",26.83,26.862,26.82,0.103,300,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":556,"transactions":9,"vwap":959},"2026-03-10",26.759,0.117,0.44,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-03-09",26.049999,26.642,25.3,0.426,1.62,7700,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":956,"transactions":9,"vwap":973},"2026-03-06",26.845,26.216,-0.436,-1.64,{"date":977,"open":978,"high":978,"low":934,"close":979,"change":980,"percent_change":981,"volume":956,"transactions":9,"vwap":979},"2026-03-05",26.87,26.652,-0.647,-2.37,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":949,"transactions":9,"vwap":985},"2026-03-04",27.31,27.299,0.345,1.28,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-03-03",26.95,26.954,26.947,-0.996,-3.56,4300,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":829,"volume":556,"transactions":9,"vwap":998},"2026-03-02",27.95,0.154,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":556,"transactions":9,"vwap":1002},"2026-02-27",27.796,0.169,0.61,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":65,"volume":556,"transactions":9,"vwap":1007},"2026-02-26",27.627,0.057,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":556,"transactions":9,"vwap":1011},"2026-02-25",27.57,0.112,0.41,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":120,"volume":556,"transactions":9,"vwap":1016},"2026-02-24",27.458,0.268,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":556,"transactions":9,"vwap":1020},"2026-02-23",27.19,-0.059,-0.22,{"date":1024,"open":1020,"high":1025,"low":1020,"close":1025,"change":1026,"percent_change":120,"volume":1027,"transactions":9,"vwap":1025},"2026-02-20",27.249,0.266,800,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":685,"volume":556,"transactions":9,"vwap":1030},"2026-02-19",26.983,0.296,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":556,"transactions":9,"vwap":1034},"2026-02-18",26.687,0.476,1.82,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":548,"volume":937,"transactions":9,"vwap":1040},"2026-02-17",26.125,26.211,-0.39,{"date":1043,"open":444,"high":1044,"low":444,"close":1044,"change":1045,"percent_change":1046,"volume":556,"transactions":9,"vwap":1044},"2026-02-13",26.601,0.43,1.64,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":556,"transactions":9,"vwap":1049},"2026-02-12",26.171,-0.961,-3.54,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":607,"volume":556,"transactions":9,"vwap":1054},"2026-02-11",27.132,0.384,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":486,"volume":556,"transactions":9,"vwap":1058},"2026-02-10",26.748,-0.274,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":326,"transactions":9,"vwap":1062},"2026-02-09",27.021999,0.582,2.2,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":556,"transactions":9,"vwap":1067},"2026-02-06",26.44,1.005,3.95,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":949,"transactions":9,"vwap":1073},"2026-02-05",25.67,25.435,-1.008,-3.81,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-02-04",26.27,26.443,-0.45,-1.67,1600,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":556,"transactions":9,"vwap":1085},"2026-02-03",26.893,0.564,2.14,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1022,"percent_change":1091,"volume":556,"transactions":9,"vwap":1090},"2026-02-02",26.329,-0.83,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":556,"transactions":9,"vwap":1094},"2026-01-30",26.549,-1.704,-6.03,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":556,"transactions":9,"vwap":1099},"2026-01-29",28.253,-0.199,-0.7,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":921,"transactions":9,"vwap":1105},"2026-01-28",28.28,28.452,0.389,1.39,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":556,"transactions":9,"vwap":1110},"2026-01-27",28.063,0.404,1.46,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1027,"transactions":9,"vwap":1116},"2026-01-26",28.12,27.659,-0.139,-0.5,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":556,"transactions":9,"vwap":1121},"2026-01-23",27.798,0.423,1.55,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":556,"transactions":9,"vwap":1126},"2026-01-22",27.375,0.357,1.32,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":66,"volume":556,"transactions":9,"vwap":1133},"2026-01-21",27.049999,27.013,27.018,0.365,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":100,"volume":556,"transactions":9,"vwap":1137},"2026-01-20",26.653,0.192,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":556,"transactions":9,"vwap":1141},"2026-01-16",26.461,0.321,1.23,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1146},"2026-01-15",26.14,{"date":1148,"open":1146,"high":1146,"low":1146,"close":1146,"change":326,"percent_change":326,"volume":556,"transactions":9,"vwap":1146},"2026-01-14",{"date":1150,"open":1151,"high":1152,"low":1153,"close":1146,"change":1154,"percent_change":1155,"volume":589,"transactions":9,"vwap":1146},"2026-01-13",26.2,26.22,26.091999,0.135,0.52,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":949,"transactions":9,"vwap":1159},"2026-01-12",25.9,26.0049992,0.721,2.85,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":556,"transactions":9,"vwap":1164},"2026-01-09",25.284,0.284,1.14,{"date":173,"open":1168,"high":1168,"low":1168,"close":1168,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1168},25]