[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIMS":3,"homepage-market-summary":26,"stock-historical-AIMS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AIMS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Acuitas Small Cap Active ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.21,27.22,27.24,27.19,27.0483,0.1617,0.6,5798,0,29.62,23.01,22503.086366746913,63.5,162,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},22503,3645499.991413,8.06,"2026-02-10",[177,180,189,198,207,216,226,235,245,254,264,271,278,285,293,301,310,319,327,336,345,355,362,371,381,390,397,406,415,424,433,441,448,459,468,479,486,495,502,511,520,529,537,547,556,564,571,580,588,598,606,615,624,632,640,649,657,665,672,679,687,691,697,704,710,715,721,726,733,738,742,747,752,758,764,769,773,780,786,793,799,805,812,816,822,826,830,835,840,846,852,858,865,869,876,881,889,895,901,908,912,916,920,925,929,935,940,945,951,956,961,965,969,974,979,985,991,997,1002,1008,1013,1021,1026,1033,1038,1044,1050,1055,1062,1068,1073,1080,1086,1092,1097,1103,1111,1117,1122,1128,1133,1139,1143,1147,1152,1158,1165,1172,1179,1187,1194,1200,1205,1211,1216,1219,1225,1230,1232,1236,1243,1249],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},27,27.2177,{"date":181,"open":182,"high":183,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",27.11,27.13,-0.0601,-0.22,2816.08,19,27.1113,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",27.07,27.1084,-0.1229,-0.45,104147.117,20,27.0731,{"date":199,"open":200,"high":200,"low":12,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",27.33,27.2313,-0.2068,-0.75,2516.536,37,27.2307,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",27.57,27.4381,0.0675,0.25,1694.116,22,27.5055,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",27.29,27.39,27.3706,0.0802,0.29,1685.08,34,27.3392,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",27.38,27.2904,-0.2996,-1.09,6103.08,38,27.3458,{"date":236,"open":237,"high":238,"low":239,"close":237,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",27.59,27.61,27.58,0.2756,1.01,2962.116,40,27.5913,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":214,"vwap":253},"2026-09-21",27.23,27.35,27.3144,0.1374,0.51,3517.584,27.332,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",27.16,27.2199,27.177,-0.146,-0.53,519.116,24,27.1773,{"date":265,"open":219,"high":219,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":187,"vwap":270},"2026-09-17",27.323,0.0896,0.33,1674.043263,27.3785,{"date":272,"open":219,"high":219,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":214,"vwap":277},"2026-09-16",27.2334,-0.0389,-0.14,4850.08,27.3865,{"date":279,"open":248,"high":228,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":262,"vwap":284},"2026-09-15",27.2723,-0.2107,-0.77,1464.116,27.3605,{"date":286,"open":239,"high":239,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",27.483,-0.1138,-0.41,5060.08,26,27.5245,{"date":294,"open":239,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":187,"vwap":300},"2026-09-11",27.5968,27.55,0.2135,0.78,1333.116,27.5608,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":291,"vwap":309},"2026-09-10",27.32,27.42,27.3833,-0.222,-0.8,3257.08,27.3667,{"date":311,"open":237,"high":312,"low":237,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",27.68,27.6053,-0.3088,-1.11,2600.08,18,27.6305,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":289,"volume":325,"transactions":317,"vwap":326},"2026-09-08",28.01,28.04,27.9141,-0.1159,471.703946,28.0227,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",27.92,28.03,0.1458,0.52,784.115,23,27.9364,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",27.8701,27.8842,0.1362,0.49,456,14,27.8891,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",27.77,27.82,27.748,0.2265,0.82,4048,17,27.7806,{"date":356,"open":238,"high":238,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":187,"vwap":361},"2026-09-01",27.5215,-0.3612,-1.3,262.8375,27.6315,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",27.79,27.8827,-0.1834,-0.65,2854,15,27.8039,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",28.11,28.14,28.0661,-0.2649,-0.94,4294.035,28,28.1151,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":187,"vwap":389},"2026-08-27",28.3,28.331,28.28,0.134,0.48,440,28.2968,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":317,"vwap":392},"2026-08-26",28.24,28.197,-0.0521,-0.18,55541,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":62,"volume":403,"transactions":404,"vwap":405},"2026-08-25",28.19,28.2491,28.18,0.1157,6620.035,32,28.1915,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":187,"vwap":414},"2026-08-24",28.17,28.2,28.1334,-0.2603,-0.92,788,28.1832,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":379,"vwap":423},"2026-08-21",28.39,28.3937,28.33,0.2337,0.83,1324.9996,28.3496,{"date":425,"open":408,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":334,"vwap":432},"2026-08-20",28.1701,28.1,28.16,-0.2871,-1.01,791,28.1262,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":353,"vwap":440},"2026-08-19",28.44,28.4471,-0.0751,-0.26,1062,28.4426,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":291,"vwap":443},"2026-08-18",28.59,28.5222,-0.3626,-1.26,515.035,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",28.89,28.91,28.85,28.8848,-0.1652,-0.57,4727.034,66,28.8809,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":187,"vwap":467},"2026-08-14",29.02,29.05,29,0.2483,0.86,2863.317,29.0207,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",28.82,28.84,28.8,28.8017,0.0017,0.01,3007.899,25,28.8229,{"date":480,"open":481,"high":452,"low":481,"close":472,"change":482,"percent_change":34,"volume":483,"transactions":484,"vwap":485},"2026-08-12",28.75,0.0556,6973,42,28.7768,{"date":487,"open":488,"high":471,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",28.789,28.7444,0.0907,0.32,4312.034,35,28.8115,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":412,"volume":499,"transactions":500,"vwap":501},"2026-08-10",28.6537,-0.2663,34.034,11,28.7718,{"date":503,"open":504,"high":505,"low":506,"close":504,"change":507,"percent_change":508,"volume":509,"transactions":369,"vwap":510},"2026-08-07",28.92,28.95,28.88,0.2002,0.7,3357.034,28.9189,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":231,"volume":518,"transactions":196,"vwap":519},"2026-08-06",28.81,28.8199,28.71,28.7198,-0.3172,1874.034,28.7636,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":187,"vwap":528},"2026-08-05",29.12,29.13,29.037,-0.1418,-0.49,3932.069,29.1165,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":317,"vwap":536},"2026-08-04",29.2099,29.1788,0.6539,2.29,358.068,29.1856,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":262,"vwap":546},"2026-08-03",28.51,28.53,28.45,28.5249,0.6246,2.24,2761,28.5029,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":196,"vwap":555},"2026-07-31",27.94,28.02,27.9003,-0.0957,-0.34,2043.035,27.98,{"date":557,"open":558,"high":559,"low":560,"close":559,"change":561,"percent_change":508,"volume":562,"transactions":369,"vwap":563},"2026-07-30",27.91,27.996,27.88,0.1957,1178.504,27.9026,{"date":565,"open":379,"high":379,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":500,"vwap":570},"2026-07-29",27.8003,-0.4614,-1.63,2586,27.9869,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":353,"vwap":579},"2026-07-28",28.26,28.27,28.2617,0.0651,0.23,886.07,28.2573,{"date":581,"open":582,"high":583,"low":322,"close":583,"change":584,"percent_change":465,"volume":585,"transactions":586,"vwap":587},"2026-07-27",28.09,28.1966,0.2402,808,12,28.0739,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",27.99,28.0699,27.9564,-0.0833,-0.3,522.328,16,28.0384,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":477,"vwap":605},"2026-07-23",27.97,28.0397,-0.2221,-0.79,2160.964565,28.0115,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":187,"vwap":614},"2026-07-22",28.34,28.25,28.2618,-0.2932,-1.03,3050.035,28.3269,{"date":616,"open":617,"high":618,"low":540,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":343,"vwap":623},"2026-07-21",28.56,28.57,28.555,0.5547,1.98,1812.07,28.5555,{"date":625,"open":626,"high":626,"low":590,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":343,"vwap":631},"2026-07-20",28.1199,28.0003,-0.2363,-0.84,832.035,28.0831,{"date":633,"open":392,"high":392,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",28.2366,-0.282,-0.99,1265.035,9,28.2387,{"date":641,"open":540,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":48,"vwap":648},"2026-07-16",28.575,28.4701,28.5186,0.1259,0.44,2186.035,28.5153,{"date":650,"open":608,"high":651,"low":419,"close":652,"change":653,"percent_change":49,"volume":654,"transactions":655,"vwap":656},"2026-07-15",28.4,28.3927,0.0111,1000.035,13,28.3479,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":153,"volume":663,"transactions":664,"vwap":643},"2026-07-14",28.48,28.3301,28.3816,0.0517,1796.07,65,{"date":666,"open":667,"high":668,"low":392,"close":668,"change":669,"percent_change":136,"volume":670,"transactions":343,"vwap":671},"2026-07-13",28.32,28.3299,-0.1601,3524.070539,28.2969,{"date":673,"open":674,"high":617,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":674},"2026-07-10",28.49,28.42,-0.07,-0.25,1400,{"date":680,"open":681,"high":682,"low":683,"close":617,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":617},"2026-07-09",28.61,28.68,28.54,0.4,1.42,3800,{"date":688,"open":392,"high":392,"low":582,"close":428,"change":689,"percent_change":231,"volume":690,"transactions":9,"vwap":428},"2026-07-08",-0.31,1600,{"date":692,"open":443,"high":443,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-07",28.47,-0.48,-1.66,700,{"date":698,"open":699,"high":700,"low":505,"close":505,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":505},"2026-07-06",29.01,29.030001,0.07,0.24,3700,{"date":705,"open":706,"high":706,"low":707,"close":506,"change":136,"percent_change":708,"volume":709,"transactions":9,"vwap":506},"2026-07-02",29.52,28.73,-1.9,3300,{"date":711,"open":21,"high":21,"low":712,"close":712,"change":676,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-01",29.44,-0.24,1900,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":491,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-30",29.36,29.51,1.1,7000,{"date":722,"open":451,"high":723,"low":451,"close":723,"change":724,"percent_change":112,"volume":725,"transactions":9,"vwap":723},"2026-06-29",29.19,-0.01,5800,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-26",28.76,29.2,0.38,1.32,900,{"date":734,"open":515,"high":470,"low":515,"close":470,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":470},"2026-06-25",0.43,1.51,2100,{"date":739,"open":740,"high":740,"low":383,"close":417,"change":741,"percent_change":18,"volume":709,"transactions":9,"vwap":417},"2026-06-24",28.43,0.17,{"date":743,"open":744,"high":574,"low":744,"close":745,"change":746,"percent_change":260,"volume":737,"transactions":9,"vwap":745},"2026-06-23",28.21,28.22,-0.15,{"date":748,"open":659,"high":659,"low":667,"close":749,"change":750,"percent_change":395,"volume":751,"transactions":9,"vwap":749},"2026-06-22",28.37,-0.05,5000,{"date":753,"open":417,"high":675,"low":754,"close":675,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":675},"2026-06-18",28.36,0.56,2.01,7700,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":185,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-17",28.35,27.86,-0.78,100,{"date":765,"open":385,"high":385,"low":766,"close":766,"change":767,"percent_change":768,"volume":732,"transactions":9,"vwap":766},"2026-06-16",28.08,-0.17,-0.6,{"date":770,"open":754,"high":417,"low":745,"close":609,"change":771,"percent_change":275,"volume":772,"transactions":9,"vwap":609},"2026-06-15",-0.04,1200,{"date":774,"open":775,"high":659,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",28.41,28.29,0.2,0.71,3500,{"date":781,"open":782,"high":582,"low":782,"close":582,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":582},"2026-06-11",27.76,0.8,2.93,2300,{"date":787,"open":200,"high":788,"low":789,"close":218,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":218},"2026-06-10",27.4,27.27,-0.1,-0.37,2700,{"date":794,"open":15,"high":795,"low":15,"close":219,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":219},"2026-06-09",27.43,0.22,0.81,600,{"date":800,"open":13,"high":13,"low":801,"close":802,"change":222,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-08",27.12,27.17,1.08,2600,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":367,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-05",27.08,26.79,26.88,-2.36,4200,{"date":813,"open":237,"high":237,"low":814,"close":814,"change":387,"percent_change":815,"volume":772,"transactions":9,"vwap":814},"2026-06-04",27.53,1.77,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":791,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-03",27.09,27.049999,-1.35,200,{"date":823,"open":824,"high":824,"low":789,"close":304,"change":212,"percent_change":825,"volume":170,"transactions":9,"vwap":304},"2026-06-02",27.47,0.92,{"date":827,"open":13,"high":13,"low":801,"close":802,"change":828,"percent_change":755,"volume":829,"transactions":9,"vwap":802},"2026-06-01",0.15,1500,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":713,"percent_change":834,"volume":686,"transactions":9,"vwap":833},"2026-05-29",27.059999,27.02,-0.88,{"date":836,"open":837,"high":838,"low":12,"close":838,"change":475,"percent_change":49,"volume":839,"transactions":9,"vwap":838},"2026-05-28",27.25,27.26,30500,{"date":841,"open":837,"high":837,"low":842,"close":837,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":837},"2026-05-27",27.18,-0.08,-0.29,4100,{"date":847,"open":848,"high":848,"low":200,"close":200,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":200},"2026-05-26",27.34,0.5,1.86,500,{"date":853,"open":854,"high":855,"low":856,"close":854,"change":212,"percent_change":857,"volume":829,"transactions":9,"vwap":854},"2026-05-22",26.83,26.9,26.81,0.94,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":153,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-21",26.52,26.66,26.58,0.68,800,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":815,"volume":763,"transactions":9,"vwap":867},"2026-05-20",26.4,0.46,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":612,"volume":875,"transactions":9,"vwap":873},"2026-05-19",26.01,26.049999,25.94,-0.27,400,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":475,"percent_change":49,"volume":714,"transactions":9,"vwap":879},"2026-05-18",26.17,26.21,26.1,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-15",26.16,26.32,26.2,-0.55,-2.06,1800,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":730,"volume":894,"transactions":9,"vwap":892},"2026-05-14",26.77,26.75,0.1,300,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":750,"percent_change":900,"volume":714,"transactions":9,"vwap":898},"2026-05-13",26.63,26.65,26.57,-0.19,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":785,"transactions":9,"vwap":905},"2026-05-12",26.53,26.71,26.7,-0.23,-0.85,{"date":909,"open":183,"high":183,"low":910,"close":910,"change":911,"percent_change":289,"volume":821,"transactions":9,"vwap":910},"2026-05-11",26.93,-0.11,{"date":913,"open":914,"high":183,"low":914,"close":915,"change":577,"percent_change":465,"volume":888,"transactions":9,"vwap":915},"2026-05-08",26.91,27.040001,{"date":917,"open":918,"high":918,"low":892,"close":856,"change":713,"percent_change":919,"volume":690,"transactions":9,"vwap":856},"2026-05-07",27.030001,-0.89,{"date":921,"open":182,"high":182,"low":922,"close":819,"change":153,"percent_change":923,"volume":924,"transactions":9,"vwap":819},"2026-05-06",26.95,0.67,3000,{"date":926,"open":860,"high":922,"low":860,"close":927,"change":928,"percent_change":756,"volume":924,"transactions":9,"vwap":927},"2026-05-05",26.87,0.53,{"date":930,"open":862,"high":862,"low":931,"close":932,"change":933,"percent_change":934,"volume":170,"transactions":9,"vwap":932},"2026-05-04",26.28,26.34,-0.32,-1.2,{"date":936,"open":937,"high":892,"low":938,"close":861,"change":939,"percent_change":928,"volume":709,"transactions":9,"vwap":861},"2026-05-01",26.68,26.61,0.14,{"date":941,"open":942,"high":860,"low":942,"close":860,"change":943,"percent_change":944,"volume":732,"transactions":9,"vwap":860},"2026-04-30",26.12,0.55,2.12,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":709,"transactions":9,"vwap":948},"2026-04-29",25.87,25.97,-0.4,-1.52,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":275,"percent_change":260,"volume":170,"transactions":9,"vwap":955},"2026-04-28",26.27,26.38,26.37,{"date":957,"open":938,"high":938,"low":958,"close":959,"change":112,"percent_change":911,"volume":960,"transactions":9,"vwap":959},"2026-04-27",26.42,26.51,4300,{"date":962,"open":958,"high":963,"low":958,"close":963,"change":964,"percent_change":127,"volume":725,"transactions":9,"vwap":963},"2026-04-24",26.54,0.26,{"date":966,"open":967,"high":959,"low":968,"close":931,"change":843,"percent_change":594,"volume":170,"transactions":9,"vwap":931},"2026-04-23",26.44,26.15,{"date":970,"open":953,"high":971,"low":972,"close":971,"change":973,"percent_change":849,"volume":772,"transactions":9,"vwap":971},"2026-04-22",26.36,26.22,0.13,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":933,"percent_change":978,"volume":829,"transactions":9,"vwap":977},"2026-04-21",26.5,26.23,-1.21,{"date":980,"open":860,"high":899,"low":981,"close":982,"change":983,"percent_change":984,"volume":714,"transactions":9,"vwap":982},"2026-04-20",26.48,26.55,0.09,0.34,{"date":986,"open":987,"high":860,"low":958,"close":988,"change":923,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-17",26.47,26.46,2.6,1100,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":49,"percent_change":996,"volume":678,"transactions":9,"vwap":994},"2026-04-16",25.74,25.79,25.68,0.16,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":676,"percent_change":874,"volume":1001,"transactions":9,"vwap":1000},"2026-04-15",25.64,25.75,3400,{"date":1003,"open":1004,"high":947,"low":1005,"close":1006,"change":222,"percent_change":1007,"volume":737,"transactions":9,"vwap":1006},"2026-04-14",25.78,25.76,25.82,1.14,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":268,"percent_change":1012,"volume":714,"transactions":9,"vwap":1011},"2026-04-13",25.4,25.53,1.31,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":714,"transactions":9,"vwap":1018},"2026-04-10",25.22,25.24,25.12,25.2,-0.09,-0.36,{"date":1022,"open":1023,"high":1024,"low":1018,"close":1024,"change":212,"percent_change":169,"volume":1025,"transactions":9,"vwap":1024},"2026-04-09",25.26,25.29,5400,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":785,"transactions":9,"vwap":1030},"2026-04-08",25.15,24.89,25.040001,0.73,3,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":268,"volume":714,"transactions":9,"vwap":1036},"2026-04-07",24.040001,24.31,0.08,{"date":1039,"open":1040,"high":1036,"low":1040,"close":1041,"change":34,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-06",24.22,24.23,0.79,5900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1035,"change":102,"percent_change":868,"volume":1049,"transactions":9,"vwap":1035},"2026-04-02",24.02,24.059999,23.88,2000,{"date":1051,"open":1052,"high":1053,"low":1048,"close":1054,"change":702,"percent_change":241,"volume":864,"transactions":9,"vwap":1054},"2026-04-01",23.89,23.94,23.93,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-31",23.62,23.69,0.54,2.33,5300,{"date":1063,"open":1064,"high":1064,"low":22,"close":1065,"change":91,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-30",23.19,23.15,-0.86,6800,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":594,"percent_change":1072,"volume":821,"transactions":9,"vwap":1071},"2026-03-27",23.42,23.35,-1.27,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":553,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-26",23.73,23.77,23.65,-1.42,5700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":828,"percent_change":1085,"volume":785,"transactions":9,"vwap":1083},"2026-03-25",23.95,23.99,23.86,0.63,{"date":1087,"open":1088,"high":1052,"low":1088,"close":1089,"change":939,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-24",23.8,23.84,0.59,3600,{"date":1093,"open":1076,"high":1076,"low":1094,"close":1094,"change":141,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-23",23.7,2.64,4000,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":694,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-20",23.1,23.09,-2.04,1300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":251,"volume":1110,"transactions":9,"vwap":1108},"2026-03-19",23.37,23.64,23.33,23.57,0.12,6400,{"date":1112,"open":1077,"high":1113,"low":1114,"close":1114,"change":553,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-18",23.66,23.45,-1.43,6900,{"date":1118,"open":1089,"high":1089,"low":1119,"close":1120,"change":1109,"percent_change":251,"volume":1121,"transactions":9,"vwap":1120},"2026-03-17",23.74,23.79,4600,{"date":1123,"open":1058,"high":1124,"low":1125,"close":1125,"change":222,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-16",23.76,23.67,1.24,9700,{"date":1129,"open":1130,"high":1130,"low":1071,"close":1130,"change":750,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-13",23.38,-0.21,8900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":136,"percent_change":1138,"volume":792,"transactions":9,"vwap":1137},"2026-03-12",23.59,23.61,23.43,-2.33,{"date":1140,"open":1053,"high":1141,"low":1084,"close":1083,"change":1142,"percent_change":1037,"volume":1025,"transactions":9,"vwap":1083},"2026-03-11",24.030001,0.02,{"date":1144,"open":1145,"high":1041,"low":1053,"close":1146,"change":771,"percent_change":767,"volume":779,"transactions":9,"vwap":1146},"2026-03-10",24.13,23.97,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":796,"percent_change":825,"volume":720,"transactions":9,"vwap":1151},"2026-03-09",23.21,24.07,24.01,{"date":1153,"open":1154,"high":1155,"low":1120,"close":1120,"change":1156,"percent_change":1157,"volume":732,"transactions":9,"vwap":1120},"2026-03-06",23.81,23.92,-0.61,-2.5,{"date":1159,"open":1160,"high":1161,"low":1041,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-05",24.3,24.4,-0.54,-2.17,5100,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":796,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-04",24.85,24.97,24.94,0.89,9200,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1020,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-03",24.19,24.8,24.72,-1.44,7100,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-02",25.13,25.049999,25.08,0.3,1.21,3200,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-02-27",24.78,24.74,-0.28,-1.12,2900,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":996,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-26",24.84,25.059999,0.64,3100,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":939,"percent_change":1204,"volume":811,"transactions":9,"vwap":1203},"2026-02-25",24.79,24.9,0.57,{"date":1206,"open":1207,"high":1208,"low":1176,"close":1207,"change":702,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-24",24.76,24.77,0.98,2500,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":260,"percent_change":1215,"volume":821,"transactions":9,"vwap":1214},"2026-02-23",24.44,24.52,-2.12,{"date":1217,"open":1218,"high":1182,"low":1218,"close":1182,"change":741,"percent_change":863,"volume":1193,"transactions":9,"vwap":1182},"2026-02-20",25.02,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":843,"volume":1199,"transactions":9,"vwap":1222},"2026-02-19",24.81,24.88,24.7,-0.02,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1203,"change":68,"percent_change":777,"volume":1229,"transactions":9,"vwap":1203},"2026-02-18",25.14,24.86,821900,{"date":1231,"open":1168,"high":1168,"low":1167,"close":1167,"change":475,"percent_change":49,"volume":894,"transactions":9,"vwap":1167},"2026-02-17",{"date":1233,"open":1234,"high":1169,"low":1234,"close":1196,"change":1235,"percent_change":736,"volume":990,"transactions":9,"vwap":1196},"2026-02-13",24.42,0.37,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1096,"transactions":9,"vwap":1240},"2026-02-12",24.53,24.58,24.47,-0.63,-2.51,{"date":1244,"open":1245,"high":1246,"low":1183,"close":1247,"change":843,"percent_change":933,"volume":1248,"transactions":9,"vwap":1247},"2026-02-11",25.34,25.35,25.1,43800,{"date":175,"open":1250,"high":1250,"low":1251,"close":1251,"change":713,"percent_change":377,"volume":1252,"transactions":9,"vwap":1251},25.42,25.18,2166500]