[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AINT":3,"homepage-market-summary":24,"stock-historical-AINT":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AINT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"FINQ DOLLAR NEUTRAL U.S. Large Cap AI-Managed Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},35.868,35.615,35.87,35.3908,0.4772,1.35,2202.574,0,23.43,3119.5908377865853,100,164,{"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":14,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},3120,511612.897397,41.44,"2026-02-06",[175,178,188,197,206,217,226,235,246,256,265,275,286,295,304,314,321,330,340,348,356,365,373,381,389,398,407,417,428,438,445,453,463,473,482,492,499,506,515,523,530,538,545,554,561,569,578,586,594,604,612,620,627,636,643,649,657,664,674,680,686,693,699,703,707,714,718,727,735,742,745,749,754,761,767,774,779,786,793,799,806,813,820,826,834,840,847,853,857,862,870,874,879,886,891,899,905,910,916,923,929,935,938,945,952,956,961,966,970,976,983,988,993,1001,1006,1012,1019,1024,1030,1036,1042,1046,1053,1059,1062,1067,1071,1074,1080,1087,1093,1099,1104,1109,1115,1119,1125,1131,1136,1141,1145,1151,1155,1158,1163,1167,1172,1177,1183,1187,1192,1194,1199,1205,1210,1215,1221,1226,1232,1239,1243,1251,1258,1263],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},65,35.7579,{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",35.35,35.5299,35.28,0.8431,2.44,3211.5234,33,35.4435,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":176,"vwap":196},"2026-09-29",34.99,34.44,34.5477,0.2247,0.65,4678.789227,34.5822,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":81,"volume":203,"transactions":204,"vwap":205},"2026-09-28",34.38,33.79,34.323,-0.2803,6879.6114,58,34.1772,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",34.72,34.76,34.575,34.6033,0.2134,0.62,5000.0094,76,34.6329,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",33.76,34.3899,0.2974,0.87,1290.4884,41,33.9871,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":204,"vwap":234},"2026-09-23",33.81,34.0925,33.6,0.2366,0.7,2511.0824,33.8811,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",33.575,33.949,33.4,33.8559,0.7139,2.15,1854.9214,47,33.6467,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",32.74,33.142,32.42,1.1302,3.53,1641.1234,50,32.8814,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",31.61,32.0118,0.8759,2.81,390.1568,35,31.5763,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",31,31.43,31.1359,0.3671,1.19,705.1108,44,31.1317,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",30.91,30.999,30.67,30.7688,0.3396,1.12,1107.0338,30,30.873,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":40,"volume":292,"transactions":293,"vwap":294},"2026-09-15",30.665,30.4,30.4292,0.0951,856.1998,28,30.6217,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",29.7,30.3341,0.0268,0.09,498.035665,43,29.9205,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",30.48,30.26,30.3073,-0.177,-0.58,1749.1318,42,30.393,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":293,"vwap":320},"2026-09-10",30.4843,-0.6263,-2.01,162.9938,30.6585,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",31.03,31.1106,-0.007,-0.02,202.0318,26,31.0862,{"date":331,"open":267,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",31.299,30.98,31.1176,0.454,1.48,2649.0648,36,31.0966,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":293,"vwap":347},"2026-09-04",30.43,30.6636,0.5729,1.9,172.1318,30.4751,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",30.0907,0.8299,2.84,205.047378,27,29.6736,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":186,"vwap":364},"2026-09-02",29.4387,29.135,29.2608,-0.9188,-3.04,323.0038,29.2884,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":354,"vwap":372},"2026-09-01",30.275,30.1796,-0.7782,-2.51,223.6588,30.2596,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",30.9578,0.4877,1.6,171.0348,56,30.7562,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",30.4701,-0.4717,-1.52,90.0258,23,30.5777,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",30.84,30.9418,1.0737,3.59,517.9618,20,30.8439,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",29.85,29.8681,0.1734,0.58,116.0028,18,29.8334,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",29.77,29.57,29.6947,0.2406,0.82,1100.1388,34,29.7136,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",29.07,30.86,28.98,29.4541,-0.8332,-2.75,65565.2148,374,29.9356,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",29.995,30.2873,29.92,0.1473,0.49,34681.1995,53,30.0011,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":134,"volume":443,"transactions":338,"vwap":444},"2026-08-20",30.169,30.14,-0.1699,282.7527,30.1784,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":244,"vwap":452},"2026-08-19",31.11,30.3099,-1.4401,-4.54,641.9075,30.8043,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",31.88,31.36,31.75,-1.0886,-3.32,719.2154,59,31.775,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",32.78,33.05,32.8386,0.5953,1.85,4303.823327,85,32.9809,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":100,"volume":479,"transactions":480,"vwap":481},"2026-08-14",32.68,32.17,32.2433,0.034,2002.5645,48,32.4277,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",32.61,32.13,32.2093,0.5795,1.83,1832.1335,40,32.4763,{"date":493,"open":455,"high":455,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":267,"vwap":498},"2026-08-12",31.6298,0.3637,1.16,714.1725,31.8414,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":32,"volume":504,"transactions":338,"vwap":505},"2026-08-11",31.305,31.2661,0.0607,467.3137,31.3104,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":490,"vwap":514},"2026-08-10",31.23,31.52,31.2054,0.4235,1.38,3105.5593,31.2648,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",30.7819,-0.1577,-0.51,109.9093,22,31.1041,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":354,"vwap":529},"2026-08-06",30.9396,-0.0426,-0.14,210.9573,30.8528,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":338,"vwap":537},"2026-08-05",31.53,30.9822,-0.4423,-1.41,211.8573,31.447,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":354,"vwap":544},"2026-08-04",31.4245,0.8063,2.63,176.9843,31.4633,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",30.7,30.6182,0.8568,2.88,231.0233,24,30.6347,{"date":555,"open":284,"high":284,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":186,"vwap":560},"2026-07-31",29.7614,0.6676,2.29,476.0313,29.8688,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":521,"vwap":568},"2026-07-30",27.46,29.0938,2.665,10.08,548.1903,28.1226,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":480,"vwap":577},"2026-07-29",26.4,27.245,26.4288,-0.7078,-2.61,5170.7563,26.5571,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":134,"volume":584,"transactions":46,"vwap":585},"2026-07-28",27.25,27.02,27.1366,-0.1539,767.7563,27.0923,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":194,"volume":591,"transactions":592,"vwap":593},"2026-07-27",27.4,27.2905,0.1755,367.9473,19,27.3943,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",27.21,27.2399,27.115,-0.4904,-1.78,3196.8503,51,27.2214,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":387,"vwap":611},"2026-07-23",27.76,27.6054,-0.6306,-2.23,656.9453,27.7609,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":354,"vwap":619},"2026-07-22",28.29,28.236,-0.486,-1.69,1007.8003,28.2541,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":46,"vwap":626},"2026-07-21",28.722,0.1467,0.51,180.0713,28.6292,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",28.7,28.5753,0.4485,1.59,134.9383,17,28.6557,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":387,"vwap":642},"2026-07-17",28.1268,-0.7769,-2.69,123.9763,27.9644,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":617,"volume":647,"transactions":396,"vwap":648},"2026-07-16",28.9037,-0.4955,63.6215,29.2097,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":592,"vwap":656},"2026-07-15",29.25,29.3992,0.6446,2.24,281.9679,29.245,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":139,"volume":662,"transactions":396,"vwap":663},"2026-07-14",28.765,28.7546,0.1736,273.7669,28.5687,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",29.124,29.1474,28.581,-0.819,-2.79,1696.8017,25,29.0921,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":89,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-10",29.56,29.4,-0.68,200,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",29.6,0.16,0.54,300,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",29.34,29.44,-0.13,-0.44,700,{"date":694,"open":410,"high":297,"low":695,"close":410,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":410},"2026-07-07",29.45,-0.07,-0.24,1800,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":19,"percent_change":19,"volume":685,"transactions":9,"vwap":702},"2026-07-06",29.73,29.64,{"date":704,"open":702,"high":702,"low":702,"close":702,"change":705,"percent_change":706,"volume":679,"transactions":9,"vwap":702},"2026-07-02",-0.17,-0.57,{"date":708,"open":695,"high":709,"low":695,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-01",29.97,29.81,0.83,2.86,2100,{"date":715,"open":716,"high":421,"low":716,"close":421,"change":47,"percent_change":717,"volume":685,"transactions":9,"vwap":421},"2026-06-30",28.84,0.14,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-29",28.76,29.18,28.58,28.94,0.5,1.76,1100,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-26",27.5,28.61,28.44,0.8,2.89,1700,{"date":736,"open":737,"high":606,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-25",27.49,27.64,-0.4,-1.43,1600,{"date":743,"open":614,"high":614,"low":744,"close":744,"change":160,"percent_change":100,"volume":692,"transactions":9,"vwap":744},"2026-06-24",28.040001,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":527,"percent_change":748,"volume":22,"transactions":9,"vwap":747},"2026-06-23",28.01,-0.5,{"date":750,"open":629,"high":629,"low":751,"close":751,"change":752,"percent_change":753,"volume":713,"transactions":9,"vwap":751},"2026-06-22",28.15,-0.43,-1.5,{"date":755,"open":756,"high":722,"low":757,"close":722,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":722},"2026-06-18",28.25,27.62,0.44,1.56,3100,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":144,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-17",28.92,28.14,-3.2,3600,{"date":768,"open":769,"high":770,"low":419,"close":419,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":419},"2026-06-16",29.36,29.51,-0.53,-1.79,5500,{"date":775,"open":629,"high":682,"low":629,"close":682,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":682},"2026-06-15",1.55,5.53,2800,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-12",27.86,28.049999,-0.08,-0.28,600,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":760,"transactions":9,"vwap":789},"2026-06-11",27.89,28.13,27.57,0.22,0.79,{"date":794,"open":293,"high":293,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-10",27.91,-0.82,-2.85,1300,{"date":800,"open":801,"high":689,"low":802,"close":803,"change":804,"percent_change":805,"volume":778,"transactions":9,"vwap":803},"2026-06-09",29.38,28.33,28.73,-0.47,-1.61,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":168,"transactions":9,"vwap":810},"2026-06-08",29.39,29.13,29.2,-0.12,-0.41,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-05",30.18,29.32,-1.72,-5.54,1400,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":796,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-04",31.049999,31.040001,-2.57,500,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-03",32.5,31.71,31.86,-0.64,-1.97,1900,{"date":835,"open":836,"high":837,"low":836,"close":828,"change":838,"percent_change":839,"volume":778,"transactions":9,"vwap":828},"2026-06-02",32.45,32.77,-0.37,-1.13,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":74,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-01",32.02,33.029999,32.87,3.43,2600,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":825,"transactions":9,"vwap":850},"2026-05-29",31.21,31.78,1.03,3.35,{"date":854,"open":547,"high":855,"low":547,"close":855,"change":792,"percent_change":856,"volume":819,"transactions":9,"vwap":855},"2026-05-28",30.75,2.64,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":527,"percent_change":804,"volume":825,"transactions":9,"vwap":860},"2026-05-27",29.9,29.96,29.79,{"date":863,"open":701,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-26",30.15,29.65,30.1,0.34,1.14,2200,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":791,"percent_change":873,"volume":22,"transactions":9,"vwap":872},"2026-05-22",29.76,0.74,{"date":875,"open":808,"high":876,"low":808,"close":877,"change":696,"percent_change":697,"volume":878,"transactions":9,"vwap":877},"2026-05-21",29.63,29.54,3000,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":785,"transactions":9,"vwap":883},"2026-05-20",29.71,29.55,29.61,0.3,1.02,{"date":887,"open":801,"high":808,"low":888,"close":889,"change":784,"percent_change":890,"volume":825,"transactions":9,"vwap":889},"2026-05-19",29.3,29.31,-0.95,{"date":892,"open":872,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-18",29.86,29.42,29.59,-0.18,-0.6,2300,{"date":900,"open":901,"high":902,"low":702,"close":409,"change":903,"percent_change":904,"volume":741,"transactions":9,"vwap":409},"2026-05-15",29.66,30.01,-0.19,-0.63,{"date":906,"open":907,"high":860,"low":907,"close":860,"change":908,"percent_change":909,"volume":785,"transactions":9,"vwap":860},"2026-05-14",29.43,0.69,2.36,{"date":911,"open":912,"high":769,"low":912,"close":913,"change":914,"percent_change":915,"volume":785,"transactions":9,"vwap":913},"2026-05-13",28.96,29.27,0.32,1.11,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":692,"transactions":9,"vwap":919},"2026-05-12",28.75,28.95,28.55,-0.71,-2.39,{"date":924,"open":872,"high":925,"low":901,"close":901,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":901},"2026-05-11",29.88,-0.1,-0.34,800,{"date":930,"open":931,"high":932,"low":931,"close":872,"change":933,"percent_change":934,"volume":798,"transactions":9,"vwap":872},"2026-05-08",29.48,29.82,0.25,0.85,{"date":936,"open":682,"high":859,"low":888,"close":770,"change":413,"percent_change":712,"volume":937,"transactions":9,"vwap":770},"2026-05-07",5300,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":139,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-06",28.52,28.69,28.36,2.17,1500,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-05",28.32,28.08,0.06,0.21,28800,{"date":953,"open":954,"high":954,"low":293,"close":955,"change":326,"percent_change":696,"volume":692,"transactions":9,"vwap":955},"2026-05-04",28.11,28.02,{"date":957,"open":958,"high":764,"low":958,"close":744,"change":959,"percent_change":960,"volume":944,"transactions":9,"vwap":744},"2026-05-01",27.65,0.38,1.37,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":22,"transactions":9,"vwap":963},"2026-04-30",27.66,0.13,0.47,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":110,"percent_change":969,"volume":22,"transactions":9,"vwap":968},"2026-04-29",27.53,-0.11,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":896,"volume":975,"transactions":9,"vwap":973},"2026-04-28",27.74,27.56,-0.05,36200,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":933,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-27",27.7,27.45,27.61,0.91,3200,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":167,"percent_change":987,"volume":825,"transactions":9,"vwap":986},"2026-04-24",27.28,27.36,3.79,{"date":989,"open":986,"high":986,"low":990,"close":990,"change":991,"percent_change":992,"volume":685,"transactions":9,"vwap":990},"2026-04-23",26.36,-0.39,-1.46,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":996},"2026-04-22",26.61,26.75,26.58,0.66,2.53,1200,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":151,"percent_change":908,"volume":1005,"transactions":9,"vwap":1004},"2026-04-21",25.97,26.09,400,{"date":1007,"open":328,"high":1008,"low":1009,"close":1010,"change":705,"percent_change":1011,"volume":833,"transactions":9,"vwap":1010},"2026-04-20",26.040001,25.75,25.91,-0.65,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":896,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-17",26.27,26.049999,26.08,-0.69,2500,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":165,"percent_change":1023,"volume":1005,"transactions":9,"vwap":1022},"2026-04-16",26.31,26.26,1.63,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":165,"percent_change":1029,"volume":1000,"transactions":9,"vwap":1028},"2026-04-15",25.95,25.78,25.84,1.65,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":336,"volume":679,"transactions":9,"vwap":1034},"2026-04-14",25.34,25.48,25.42,0.37,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":825,"transactions":9,"vwap":1039},"2026-04-13",24.96,25.049999,0.68,2.79,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":40,"percent_change":1045,"volume":22,"transactions":9,"vwap":1044},"2026-04-10",24.37,1.29,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-09",24.16,24.059999,-0.46,-1.88,39100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":47,"volume":1005,"transactions":9,"vwap":1057},"2026-04-08",24.65,24.77,24.52,0.01,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":926,"percent_change":812,"volume":22,"transactions":9,"vwap":1061},"2026-04-07",24.51,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":144,"volume":825,"transactions":9,"vwap":1065},"2026-04-06",24.95,24.61,-0.23,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":66,"percent_change":1070,"volume":22,"transactions":9,"vwap":1069},"2026-04-02",24.84,0.2,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":47,"percent_change":683,"volume":22,"transactions":9,"vwap":1073},"2026-04-01",24.79,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":624,"percent_change":1079,"volume":785,"transactions":9,"vwap":1078},"2026-03-31",24.78,24.74,24.75,2.1,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":683,"percent_change":998,"volume":1086,"transactions":9,"vwap":1085},"2026-03-30",24.21,24.25,24.14,24.24,3400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":740,"volume":168,"transactions":9,"vwap":1090},"2026-03-27",23.84,24.08,23.83,-0.35,{"date":1094,"open":1095,"high":1095,"low":1044,"close":1096,"change":1097,"percent_change":1098,"volume":1000,"transactions":9,"vwap":1096},"2026-03-26",24.87,24.43,-0.66,-2.63,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":791,"percent_change":1103,"volume":692,"transactions":9,"vwap":1102},"2026-03-25",25.41,25.09,0.88,{"date":1105,"open":1076,"high":1106,"low":1076,"close":1095,"change":1107,"percent_change":1108,"volume":726,"transactions":9,"vwap":1095},"2026-03-24",24.93,-0.62,-2.43,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":914,"percent_change":1114,"volume":692,"transactions":9,"vwap":1113},"2026-03-23",25.52,25.39,25.49,1.27,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":896,"percent_change":921,"volume":685,"transactions":9,"vwap":1118},"2026-03-20",25.01,25.17,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":969,"percent_change":752,"volume":1124,"transactions":9,"vwap":1123},"2026-03-19",25.23,25.4,25.35,20600,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":679,"transactions":9,"vwap":1128},"2026-03-18",25.53,25.46,-0.01,-0.04,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":32,"percent_change":1135,"volume":679,"transactions":9,"vwap":1134},"2026-03-17",25.33,25.47,0.75,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":914,"percent_change":1140,"volume":22,"transactions":9,"vwap":1139},"2026-03-16",25.08,25.28,1.28,{"date":1142,"open":1143,"high":1143,"low":1038,"close":1038,"change":804,"percent_change":1144,"volume":825,"transactions":9,"vwap":1038},"2026-03-13",25.21,-1.85,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1070,"percent_change":792,"volume":1150,"transactions":9,"vwap":1149},"2026-03-12",25.63,25.25,25.43,8900,{"date":1152,"open":1153,"high":1153,"low":1121,"close":1121,"change":434,"percent_change":1154,"volume":741,"transactions":9,"vwap":1121},"2026-03-11",25.3,1.98,{"date":1156,"open":1077,"high":1077,"low":1077,"close":1077,"change":1157,"percent_change":897,"volume":22,"transactions":9,"vwap":1077},"2026-03-10",-0.15,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":964,"percent_change":1162,"volume":1005,"transactions":9,"vwap":1161},"2026-03-09",24.76,24.89,0.53,{"date":1164,"open":1165,"high":1166,"low":1160,"close":1160,"change":974,"percent_change":89,"volume":698,"transactions":9,"vwap":1160},"2026-03-06",24.88,25.2,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":22,"transactions":9,"vwap":1169},"2026-03-05",24.81,0.46,1.89,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":496,"volume":679,"transactions":9,"vwap":1175},"2026-03-04",24.71,24.35,0.28,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":679,"transactions":9,"vwap":1180},"2026-03-03",24.02,24.07,0.33,1.39,{"date":1184,"open":20,"high":1185,"low":20,"close":1186,"change":949,"percent_change":933,"volume":685,"transactions":9,"vwap":1186},"2026-03-02",23.75,23.74,{"date":1188,"open":552,"high":552,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":726,"transactions":9,"vwap":1189},"2026-02-27",23.68,-0.83,-3.39,{"date":1193,"open":1055,"high":1055,"low":1175,"close":1061,"change":1129,"percent_change":1130,"volume":944,"transactions":9,"vwap":1061},"2026-02-26",{"date":1195,"open":1196,"high":1196,"low":1057,"close":1057,"change":1197,"percent_change":1198,"volume":679,"transactions":9,"vwap":1057},"2026-02-25",24.55,0.71,2.98,{"date":1200,"open":1091,"high":1091,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-24",23.81,0.27,1.15,4200,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":22,"transactions":9,"vwap":1207},"2026-02-23",23.54,-0.98,-4,{"date":1211,"open":1212,"high":1161,"low":1057,"close":1057,"change":1213,"percent_change":1214,"volume":833,"transactions":9,"vwap":1057},"2026-02-20",24.73,-0.21,-0.85,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1212,"change":783,"percent_change":1220,"volume":692,"transactions":9,"vwap":1212},"2026-02-19",24.48,24.8,24.46,-0.32,{"date":1222,"open":1174,"high":1169,"low":1223,"close":1169,"change":1224,"percent_change":1225,"volume":819,"transactions":9,"vwap":1169},"2026-02-18",24.58,-0.22,-0.88,{"date":1227,"open":672,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":928,"transactions":9,"vwap":1228},"2026-02-17",25.030001,24.86,-0.29,-1.15,{"date":1233,"open":1128,"high":1234,"low":1121,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-13",25.58,25.32,-0.31,-1.21,3800,{"date":1240,"open":328,"high":328,"low":1241,"close":1147,"change":1242,"percent_change":1092,"volume":778,"transactions":9,"vwap":1147},"2026-02-12",25.6,-0.09,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-11",26.78,25.56,25.72,-1.25,-4.63,13500,{"date":1252,"open":1253,"high":729,"low":1015,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-10",26.2,26.97,1.04,4.01,34600,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":22,"transactions":9,"vwap":1260},"2026-02-09",25.93,0.57,2.25,{"date":173,"open":1247,"high":1264,"low":1133,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},25.88,25.36,-0.36,-1.4,40200]