[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACVU":3,"homepage-market-summary":24,"stock-historical-ACVU":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ACVU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Hartford Alpha Capture Value ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},31.03,30.77,31.0617,-0.0317,-0.1,19793.26949,0,32.58,28.65,10526.985676423423,60.6,111,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},10527,1168495.410083,7.87,"2026-04-24",[175,178,187,197,206,216,226,236,245,253,263,273,281,292,301,310,319,327,335,343,354,364,373,381,390,399,407,417,426,435,442,449,458,464,472,481,489,498,505,513,521,529,538,547,556,564,573,580,591,600,608,615,624,631,641,649,659,667,675,682,688,696,703,710,717,724,731,738,744,752,759,767,774,782,788,794,802,808,815,823,829,834,842,849,855,862,868,875,882,888,894,900,907,915,924,931,938,946,952,959,965,972,977,980,986,992,997,1004,1011,1018,1024],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},49,30.961,{"date":179,"open":180,"high":181,"low":180,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",30.99,31.27,-0.0986,-0.32,13145.8681,81,31.1445,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",31.06,31.22,31.1603,-0.0597,-0.19,5710.9001,61,31.1671,{"date":198,"open":199,"high":200,"low":199,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",31.2,31.34,-0.25,-0.79,5905.8681,47,31.2387,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",31.14,31.48,31.47,0.1739,0.56,15007.8681,48,31.3671,{"date":217,"open":200,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",31.355,31.21,31.2961,-0.0646,-0.21,1301.0516,37,31.2999,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",31.38,31.485,31.3607,-0.2093,-0.66,1981.5901,36,31.4165,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":224,"vwap":244},"2026-09-22",31.57,31.595,31.52,-0.1157,-0.37,2749.8991,31.5644,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",31.6857,0.1799,0.57,146.8681,32,31.6042,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",31.61,31.46,31.5058,-0.1275,-0.4,1935.8681,41,31.4953,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",31.75,31.555,31.6333,0.2733,0.87,5048.7011,60,31.6381,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":115,"percent_change":278,"volume":279,"transactions":204,"vwap":280},"2026-09-16",31.55,31.675,31.36,-1.04,4616.79577,31.6098,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",31.88,31.89,31.6501,31.69,-0.16,-0.5,13089.8991,87,31.767,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",31.95,31.85,-0.0825,-0.26,2269.8991,39,31.912,{"date":302,"open":283,"high":303,"low":295,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",32.03,31.9325,0.2625,0.83,5043.39,42,31.9164,{"date":311,"open":275,"high":312,"low":275,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",31.7101,31.67,-0.11,-0.35,12130.39,67,31.6231,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":89,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",31.91,31.78,-0.63,7199.125,52,31.8467,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":299,"vwap":334},"2026-09-08",32.09,31.98,-0.22,-0.68,1471.921,32.0626,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":331,"percent_change":332,"volume":340,"transactions":341,"vwap":342},"2026-09-04",32.23,32.34,32.2,5362.421,43,32.2511,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",32.35,32.43,32.2214,32.42,0.3,0.93,6719.584,56,32.3381,{"date":355,"open":329,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",32.19,32.07,32.12,0.16,0.5,2510.39,33,32.1228,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":287,"percent_change":288,"volume":370,"transactions":371,"vwap":372},"2026-09-01",32.06,32.1,31.93,31.96,2779.421,54,32.0137,{"date":374,"open":375,"high":375,"low":329,"close":358,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",32.21,-0.1958,-0.61,9890.39,80,32.1398,{"date":382,"open":358,"high":383,"low":358,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",32.3801,32.3158,0.0928,0.29,11552.39,44,32.2963,{"date":391,"open":375,"high":392,"low":375,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",32.25,32.223,-0.147,-0.45,5238.39,70,32.2221,{"date":400,"open":401,"high":402,"low":392,"close":403,"change":404,"percent_change":47,"volume":405,"transactions":308,"vwap":406},"2026-08-26",32.27,32.4299,32.37,0.013,11984.39,32.3224,{"date":408,"open":409,"high":410,"low":401,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",32.36,32.48,32.357,-0.0255,-0.08,6792.88794,53,32.3486,{"date":418,"open":409,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":415,"vwap":425},"2026-08-24",32.425,32.32,32.3825,0.1225,0.38,4580.8391,32.3686,{"date":427,"open":401,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",32.318,32.26,0.12,0.37,4261.0593,40,32.2731,{"date":436,"open":348,"high":348,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":433,"vwap":441},"2026-08-20",32.14,-0.24,-0.74,5090.39,32.3045,{"date":443,"open":444,"high":410,"low":445,"close":445,"change":446,"percent_change":423,"volume":447,"transactions":224,"vwap":448},"2026-08-19",32.41,32.38,0.1233,5490.39,32.4397,{"date":450,"open":429,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",32.33,32.2567,0.0067,0.02,2831.389002,35,32.2851,{"date":459,"open":19,"high":19,"low":392,"close":392,"change":297,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",-0.8,11629.932432,77,32.3727,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":160,"volume":470,"transactions":261,"vwap":471},"2026-08-14",32.55,32.501,32.51,0.01,2192.39,32.5254,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":151,"volume":478,"transactions":479,"vwap":480},"2026-08-13",32.57,32.45,32.5,0.06,7352.03228,69,32.5129,{"date":482,"open":483,"high":483,"low":445,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":176,"vwap":488},"2026-08-12",32.54,32.44,-0.0127,-0.04,4613.39,32.4669,{"date":490,"open":468,"high":491,"low":484,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",32.5499,32.4527,-0.0573,-0.18,7053.11679,63,32.4871,{"date":499,"open":348,"high":468,"low":348,"close":468,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",0.0234,0.07,4674.39,57,32.4886,{"date":506,"open":507,"high":483,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":204,"vwap":512},"2026-08-07",32.355,32.4866,0.1666,0.52,2335.953,32.4702,{"date":514,"open":515,"high":515,"low":516,"close":420,"change":517,"percent_change":518,"volume":519,"transactions":352,"vwap":520},"2026-08-06",32.421,32.29,-0.0538,-0.17,8410.42,32.3348,{"date":522,"open":476,"high":476,"low":523,"close":524,"change":525,"percent_change":315,"volume":526,"transactions":527,"vwap":528},"2026-08-05",32.3001,32.3738,-0.1135,7585.42,89,32.4679,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":456,"vwap":537},"2026-08-04",32.4699,32.5099,32.4873,0.2618,0.81,5377.742,32.4849,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":462,"vwap":546},"2026-08-03",32.05,32.2255,32.01,0.3291,1.03,8058.275702,32.1271,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":299,"vwap":555},"2026-07-31",31.8,31.8964,31.701,0.2812,0.89,3218.39,31.7794,{"date":557,"open":228,"high":558,"low":559,"close":560,"change":561,"percent_change":350,"volume":562,"transactions":362,"vwap":563},"2026-07-30",31.6399,31.375,31.6152,0.2902,3546.39,31.4912,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":204,"vwap":572},"2026-07-29",31.56,31.645,31.325,-0.36,-1.14,6299.389315,31.5647,{"date":574,"open":238,"high":322,"low":238,"close":575,"change":576,"percent_change":535,"volume":577,"transactions":578,"vwap":579},"2026-07-28",31.685,0.2538,6568.39,82,31.6997,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",31.58,31.64,31.39,31.4312,0.0709,0.23,23357.018,160,31.4455,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":362,"vwap":599},"2026-07-24",31.32,31.37,31.3603,0.1929,0.62,39203.057772,31.3399,{"date":601,"open":602,"high":219,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":251,"vwap":607},"2026-07-23",31.08,31.1674,-0.1481,-0.47,3064.39,31.1353,{"date":609,"open":582,"high":582,"low":181,"close":610,"change":611,"percent_change":430,"volume":612,"transactions":613,"vwap":614},"2026-07-22",31.3155,0.0375,102068.02749,46,31.284,{"date":616,"open":219,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":371,"vwap":623},"2026-07-21",31.285,31.19,31.278,0.0287,0.09,5843.421,31.2223,{"date":625,"open":238,"high":238,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":308,"vwap":630},"2026-07-20",31.2493,-0.1637,-0.52,4699.39,31.4156,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-17",31.6597,31.4099,31.413,-0.1393,-0.44,942.421,28,31.5104,{"date":642,"open":200,"high":643,"low":200,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-16",31.5523,0.3252,1.04,1528.39,23,31.4607,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-15",31.17,31.365,31.2271,0.0478,0.15,4280.39,38,31.2567,{"date":660,"open":181,"high":661,"low":662,"close":663,"change":664,"percent_change":637,"volume":665,"transactions":613,"vwap":666},"2026-07-14",31.29,31.13,31.1793,-0.1386,6895.39,31.1974,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":430,"volume":673,"transactions":613,"vwap":674},"2026-07-13",31.26,31.3701,31.3179,0.0369,6164.39,31.3322,{"date":676,"open":677,"high":677,"low":208,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-10",31.41,31.281,0.083,0.27,4300,{"date":683,"open":662,"high":669,"low":662,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",31.198,0.076,0.24,5700,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-08",31.28,31.11,31.122,-0.313,-1,2800,{"date":697,"open":313,"high":313,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-07",31.395,31.435,0.026,0.08,2600,{"date":704,"open":677,"high":705,"low":228,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",31.42,31.409,-0.039,-0.12,1700,{"date":711,"open":705,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":712},"2026-07-02",31.448,31.25,0.219,0.7,10600,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":477,"volume":723,"transactions":9,"vwap":721},"2026-07-01",31.1,31.333,31.229,0.018,6900,{"date":725,"open":651,"high":726,"low":727,"close":728,"change":729,"percent_change":151,"volume":730,"transactions":9,"vwap":728},"2026-06-30",31.245,31.094999,31.211,0.055,8900,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":655,"volume":737,"transactions":9,"vwap":735},"2026-06-29",31.23,31.030001,31.156,0.048,5000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":16,"percent_change":183,"volume":737,"transactions":9,"vwap":743},"2026-06-26",31.065001,31.16,31.035,31.108,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",31.059999,31.33,31.208,0.428,1.39,14400,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":287,"volume":758,"transactions":9,"vwap":756},"2026-06-24",30.89,30.745,30.78,-0.05,2400,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-23",30.48,30.905,30.83,-0.294,-0.94,7700,{"date":768,"open":662,"high":208,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",31,31.124,0.141,0.46,11200,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",30.91,31.02,30.983,0.271,0.88,4900,{"date":783,"open":691,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":709,"transactions":9,"vwap":785},"2026-06-17",31.15,30.712,-0.372,-1.2,{"date":789,"open":719,"high":559,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-16",31.084,-0.097,-0.31,5300,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-15",31.225,31.3,31.181,0.246,0.8,3300,{"date":803,"open":804,"high":180,"low":804,"close":805,"change":806,"percent_change":807,"volume":702,"transactions":9,"vwap":805},"2026-06-12",30.72,30.935,0.261,0.85,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-11",30.23,30.674,0.614,2.04,3000,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",30.25,30.49,30.059999,-0.312,-1.03,4000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":621,"percent_change":349,"volume":737,"transactions":9,"vwap":828},"2026-06-09",30.44,30.65,29.96,30.372,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":729,"percent_change":151,"volume":833,"transactions":9,"vwap":832},"2026-06-08",30.53,30.282,1600,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",30.4,30.58,30.227,-0.458,-1.49,7600,{"date":843,"open":836,"high":844,"low":836,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",30.73,30.685,0.249,0.82,4100,{"date":850,"open":825,"high":851,"low":852,"close":852,"change":853,"percent_change":454,"volume":854,"transactions":9,"vwap":852},"2026-06-03",30.525,30.436,0.006,1800,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":847,"volume":861,"transactions":9,"vwap":859},"2026-06-02",30.2,30.455,30.43,0.248,6000,{"date":863,"open":864,"high":810,"low":865,"close":866,"change":867,"percent_change":377,"volume":709,"transactions":9,"vwap":866},"2026-06-01",30.145,30.12,30.182,-0.186,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":297,"volume":874,"transactions":9,"vwap":872},"2026-05-29",30.32,30.479,30.368,-0.078,2900,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":160,"volume":881,"transactions":9,"vwap":879},"2026-05-28",30.51,30.295,30.446,0.008,9800,{"date":883,"open":818,"high":884,"low":859,"close":885,"change":707,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-27",30.52,30.438,-0.13,4400,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":780,"volume":893,"transactions":9,"vwap":891},"2026-05-26",30.41,30.477,0.265,1300,{"date":895,"open":817,"high":817,"low":857,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-22",30.212,0.132,0.44,900,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":212,"volume":906,"transactions":9,"vwap":903},"2026-05-21",29.88,30.08,29.83,0.167,5500,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-20",29.71,29.925,29.913,0.273,0.92,6200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-19",29.595,29.763,29.57,29.64,-0.09,-0.3,5400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":701,"percent_change":680,"volume":930,"transactions":9,"vwap":929},"2026-05-18",29.76,29.79,29.62,29.73,7300,{"date":932,"open":933,"high":933,"low":920,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",29.81,29.65,-0.403,-1.34,7000,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-14",30,30.13,30.052999,0.067,0.22,5600,{"date":947,"open":948,"high":949,"low":927,"close":950,"change":454,"percent_change":501,"volume":951,"transactions":9,"vwap":950},"2026-05-13",29.98,30.035,29.986,14600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":222,"volume":914,"transactions":9,"vwap":957},"2026-05-12",29.95,30.01,29.69,29.966,-0.064,{"date":960,"open":819,"high":961,"low":962,"close":963,"change":477,"percent_change":964,"volume":945,"transactions":9,"vwap":963},"2026-05-11",30.073,29.99,30.030001,0.2,{"date":966,"open":967,"high":948,"low":968,"close":969,"change":970,"percent_change":95,"volume":971,"transactions":9,"vwap":969},"2026-05-08",29.91,29.86,29.97,0.311,4700,{"date":973,"open":968,"high":827,"low":974,"close":974,"change":975,"percent_change":976,"volume":887,"transactions":9,"vwap":974},"2026-05-07",29.659,-0.331,-1.1,{"date":978,"open":909,"high":940,"low":909,"close":962,"change":772,"percent_change":979,"volume":971,"transactions":9,"vwap":962},"2026-05-06",1.56,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":386,"percent_change":125,"volume":985,"transactions":9,"vwap":984},"2026-05-05",29.25,29.605,29.53,12900,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":413,"percent_change":991,"volume":781,"transactions":9,"vwap":990},"2026-05-04",29.42,29.16,29.24,-0.27,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":757,"percent_change":518,"volume":841,"transactions":9,"vwap":996},"2026-05-01",29.18,29.48,29.32,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-30",28.87,29.37,0.513,1.78,4200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":249,"volume":1010,"transactions":9,"vwap":1007},"2026-04-29",28.84,28.857,28.76,0.164,9500,{"date":1012,"open":1013,"high":1014,"low":20,"close":1015,"change":1016,"percent_change":297,"volume":1017,"transactions":9,"vwap":1015},"2026-04-28",28.7,28.81,28.693,-0.075,397100,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":18,"volume":899,"transactions":9,"vwap":1022},"2026-04-27",28.82,28.74,28.768,0.001,{"date":173,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},28.91,28.731,28.767,-0.143,-0.49,2500]