[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOTS":3,"homepage-market-summary":22,"stock-historical-AOTS":165},{"ticker":4,"date":5,"profile":6,"quote":11},"AOTS","2026-08-18",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AOT Software Platform ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":12,"change":15,"percent_change":15,"volume":16,"transactions":15,"vwap":12,"high_52w":17,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},23.25,23.2594,23.26,0,1799.2976,25.44,20.29,3755.815364417178,57.5,163,{"status":23,"indices":24,"watchlist":67,"sectors":90,"benchmarks":145},"success",[25,34,41,48,54,61],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":31,"sparkline":32,"date":33},"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","2026-10-01",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":31,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":31,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":31,"sparkline":53,"date":33},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":31,"sparkline":60,"date":33},"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":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":31,"sparkline":66,"date":33},"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":31,"sparkline":74,"date":33},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":33},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":33},"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",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":31},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":31},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":31},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":31},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":31},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":31},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":31},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":31},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":31},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":21,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":17,"period_low":18,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},3756,612197.9044,-7.81,"2025-12-23",[174,177,185,193,201,206,212,217,225,234,239,245,253,262,268,277,286,297,306,316,323,330,338,346,354,362,370,378,385,391,397,405,413,420,428,435,443,451,458,463,470,477,482,489,496,504,509,515,522,529,534,540,547,553,561,569,577,583,587,593,598,604,610,616,620,626,632,637,643,647,650,656,662,668,674,680,687,692,700,702,709,716,721,726,732,739,743,748,754,758,764,770,777,781,786,791,794,799,804,810,818,823,829,837,844,851,858,864,869,874,879,885,890,893,898,903,908,915,921,925,930,937,943,950,953,958,965,971,976,982,987,992,999,1002,1008,1014,1021,1028,1036,1043,1050,1058,1065,1071,1076,1082,1089,1094,1101,1108,1115,1123,1129,1136,1142,1148,1157,1165,1169,1177,1182,1187,1191],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":15,"percent_change":15,"volume":16,"transactions":175,"vwap":176},42,23.2536,{"date":178,"open":179,"high":12,"low":179,"close":12,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-08-17",23.24,-0.005,-0.02,4771.7386,28,23.2401,{"date":186,"open":187,"high":188,"low":187,"close":188,"change":189,"percent_change":46,"volume":190,"transactions":191,"vwap":192},"2026-08-14",23.2541,23.255,0.01,261.3816,29,23.2537,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-08-13",23.245,0.005,0.02,68.6856,27,23.2394,{"date":202,"open":203,"high":179,"low":203,"close":179,"change":180,"percent_change":181,"volume":204,"transactions":199,"vwap":205},"2026-08-12",23.23,1061.8226,22.9317,{"date":207,"open":208,"high":208,"low":195,"close":195,"change":196,"percent_change":197,"volume":209,"transactions":210,"vwap":211},"2026-08-11",23.2499,230.2096,17,23.2494,{"date":213,"open":203,"high":195,"low":203,"close":179,"change":214,"percent_change":46,"volume":215,"transactions":183,"vwap":216},"2026-08-10",0.0099,674.1396,23.2391,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":45,"vwap":224},"2026-08-07",23.22,23.2301,0.0141,0.06,3528.8226,23.2188,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-06",23.21,23.216,-0.024,-0.1,207.3496,23,23.2153,{"date":235,"open":179,"high":179,"low":179,"close":179,"change":236,"percent_change":222,"volume":237,"transactions":238,"vwap":200},"2026-08-05",0.015,711.6826,22,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":189,"percent_change":46,"volume":242,"transactions":243,"vwap":244},"2026-08-04",23.225,60.6396,25,23.2074,{"date":246,"open":227,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":183,"vwap":252},"2026-08-03",23.215,23.2,-0.035,-0.15,1463.3826,23.2128,{"date":254,"open":255,"high":256,"low":257,"close":12,"change":159,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-07-31",23.17,23.31,22.57,0.13,105542.4246,197,23.2082,{"date":263,"open":264,"high":219,"low":264,"close":219,"change":197,"percent_change":265,"volume":266,"transactions":175,"vwap":267},"2026-07-30",23.06,0.09,1932.6406,23.0258,{"date":269,"open":270,"high":271,"low":270,"close":248,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-07-29",23.18,23.44,0.0156,0.07,1680.6,38,23.2867,{"date":278,"open":279,"high":14,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-07-28",22.98,23.1844,0.3344,1.46,716.847,26,23.1114,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-07-27",22.88,22.92,22.81,22.85,0.4155,1.85,2127.407,36,22.883,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":166,"volume":303,"transactions":304,"vwap":305},"2026-07-24",22.28,22.495,22.4345,0.2216,50712.444,108,22.4643,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-07-23",22.3,22.07,22.2129,-0.4524,-2,373.041,30,22.162,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":210,"vwap":322},"2026-07-22",22.6653,-0.3852,-1.67,17.219,22.7795,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":210,"vwap":329},"2026-07-21",23.0505,-0.2246,-0.96,36.345,23.1275,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-07-20",23.2751,0.0675,0.29,50.856,20,23.2493,{"date":339,"open":255,"high":340,"low":255,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-07-17",23.2076,-0.3808,-1.61,218.043,19,23.1819,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":210,"vwap":353},"2026-07-16",23.36,23.5884,0.0784,0.33,201.285,23.4354,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-07-15",23.51,0.3009,1.3,552.084,15,23.5106,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":336,"vwap":369},"2026-07-14",23.1,23.2091,-0.1809,-0.77,157.347,23.1291,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":265,"percent_change":375,"volume":376,"transactions":284,"vwap":377},"2026-07-13",23.32,23.47,23.39,0.39,1140.169,23.4152,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-07-10",23.35,23.3,0.038,0.16,300,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":9,"vwap":387},"2026-07-09",23.262,0.137,0.59,100,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":384,"transactions":9,"vwap":394},"2026-07-08",23.040001,23.125,-0.262,-1.12,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":401},"2026-07-07",23.421,23.45,23.387,0.114,0.49,500,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":409},"2026-07-06",23.01,23.29,23.273,0.2,0.87,1100,{"date":414,"open":415,"high":415,"low":393,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":9,"vwap":416},"2026-07-02",23.15,23.073,0.233,1.02,400,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":9,"vwap":424},"2026-07-01",22.795,22.91,22.84,0.723,3.27,700,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":431},"2026-06-30",22.01,22.117,0.118,0.54,2400,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":9,"vwap":439},"2026-06-29",22.08,21.94,21.999,0.255,1.17,600,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":446},"2026-06-26",21.66,21.744,21.65,0.624,2.95,2100,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":454},"2026-06-25",21.23,21.12,-0.511,-2.36,800,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":230,"percent_change":462,"volume":457,"transactions":9,"vwap":461},"2026-06-24",21.78,21.631,-0.46,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":258,"volume":167,"transactions":9,"vwap":468},"2026-06-23",21.74,21.8,21.71,21.731,0.028,{"date":471,"open":472,"high":472,"low":447,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-06-22",22.15,21.703,-0.476,-2.15,6100,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":39,"volume":384,"transactions":9,"vwap":480},"2026-06-18",22.030001,22.179,0.069,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":485},"2026-06-17",22.58,22.11,-0.563,-2.48,1200,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":404,"transactions":9,"vwap":492},"2026-06-16",22.625,22.673,22.56,0.032,0.14,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":500},"2026-06-15",22.67,22.7,22.641,0.427,1.92,1600,{"date":505,"open":437,"high":506,"low":430,"close":506,"change":507,"percent_change":508,"volume":503,"transactions":9,"vwap":506},"2026-06-12",22.214,-0.016,-0.07,{"date":510,"open":479,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":503,"transactions":9,"vwap":511},"2026-06-11",22.23,21.955,-0.155,-0.69,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":518},"2026-06-10",22.52,22.385,-0.329,-1.45,200,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":427,"transactions":9,"vwap":525},"2026-06-09",22.59,22.714,22.42,-0.211,-0.92,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":143,"volume":412,"transactions":9,"vwap":532},"2026-06-08",23.09,22.925,-0.215,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":419,"transactions":9,"vwap":537},"2026-06-05",23.099001,23.14,-0.55,-2.32,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":167,"transactions":9,"vwap":544},"2026-06-04",23.8,23.68,23.69,0.292,1.25,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":427,"transactions":9,"vwap":550},"2026-06-03",23.76,23.398,-0.643,-2.67,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-06-02",24.02,24.14,24.041,-0.428,-1.75,3300,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-06-01",24.24,24.53,24.469,0.448,1.87,1400,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-05-29",23.79,24.08,24.021,0.503,2.14,5200,{"date":578,"open":372,"high":579,"low":372,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-05-28",23.518,0.287,1.24,1800,{"date":584,"open":255,"high":585,"low":255,"close":585,"change":586,"percent_change":265,"volume":167,"transactions":9,"vwap":585},"2026-05-27",23.231,0.021,{"date":588,"open":12,"high":12,"low":589,"close":227,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":227},"2026-05-26",23.19,-0.054,-0.23,2000,{"date":594,"open":595,"high":595,"low":12,"close":596,"change":597,"percent_change":65,"volume":404,"transactions":9,"vwap":596},"2026-05-22",23.33,23.264,0.012,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":419,"transactions":9,"vwap":601},"2026-05-21",23.07,23.252,-0.009,-0.04,{"date":605,"open":407,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":419,"transactions":9,"vwap":606},"2026-05-20",23.261,22.95,0.165,0.71,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":427,"transactions":9,"vwap":613},"2026-05-19",23.37,23.096001,-0.204,-0.88,{"date":617,"open":348,"high":348,"low":589,"close":381,"change":618,"percent_change":619,"volume":568,"transactions":9,"vwap":381},"2026-05-18",0.169,0.73,{"date":621,"open":364,"high":622,"low":364,"close":623,"change":624,"percent_change":625,"volume":404,"transactions":9,"vwap":623},"2026-05-15",23.28,23.131,0.051,0.22,{"date":627,"open":628,"high":537,"low":628,"close":629,"change":630,"percent_change":631,"volume":568,"transactions":9,"vwap":629},"2026-05-14",22.885,23.08,0.106,0.46,{"date":633,"open":634,"high":635,"low":291,"close":635,"change":636,"percent_change":222,"volume":427,"transactions":9,"vwap":635},"2026-05-13",22.87,22.974,0.014,{"date":638,"open":407,"high":407,"low":634,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-05-12",22.96,-0.088,-0.38,3000,{"date":644,"open":364,"high":645,"low":393,"close":646,"change":533,"percent_change":528,"volume":568,"transactions":9,"vwap":646},"2026-05-11",23.109,23.048,{"date":648,"open":255,"high":649,"low":255,"close":649,"change":236,"percent_change":222,"volume":419,"transactions":9,"vwap":649},"2026-05-08",23.263,{"date":651,"open":372,"high":595,"low":179,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-05-07",23.248,0.198,0.86,2700,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":609,"volume":661,"transactions":9,"vwap":659},"2026-05-06",22.86,23.049999,0.162,3700,{"date":663,"open":658,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":488,"transactions":9,"vwap":664},"2026-05-05",22.888,22.79,-0.058,-0.25,{"date":669,"open":607,"high":670,"low":671,"close":672,"change":673,"percent_change":164,"volume":412,"transactions":9,"vwap":672},"2026-05-04",22.97,22.9,22.946,0.095,{"date":675,"open":671,"high":607,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-05-01",22.851,0.211,0.93,2200,{"date":681,"open":682,"high":498,"low":683,"close":684,"change":685,"percent_change":686,"volume":434,"transactions":9,"vwap":684},"2026-04-30",22.44,22.43,22.64,-0.137,-0.6,{"date":688,"open":689,"high":665,"low":689,"close":690,"change":691,"percent_change":383,"volume":503,"transactions":9,"vwap":690},"2026-04-29",22.71,22.777,0.036,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":582,"transactions":9,"vwap":697},"2026-04-28",22.78,22.785,22.74,22.741,-0.049,-0.22,{"date":701,"open":696,"high":290,"low":696,"close":665,"change":273,"percent_change":39,"volume":457,"transactions":9,"vwap":665},"2026-04-27",{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-04-24",22.49,22.72,0.304,1.36,1900,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":412,"transactions":9,"vwap":713},"2026-04-23",22.63,22.345,22.416,-0.662,-2.87,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":441,"volume":442,"transactions":9,"vwap":719},"2026-04-22",23.0049992,23.077999,0.268,{"date":722,"open":290,"high":290,"low":290,"close":290,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":290},"2026-04-21",-0.13,-0.57,1300,{"date":727,"open":728,"high":607,"low":634,"close":729,"change":730,"percent_change":731,"volume":404,"transactions":9,"vwap":729},"2026-04-20",22.89,22.94,-0.037,-0.16,{"date":733,"open":734,"high":629,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-04-17",23.059999,22.977,0.147,0.64,1700,{"date":740,"open":423,"high":423,"low":741,"close":741,"change":742,"percent_change":375,"volume":568,"transactions":9,"vwap":741},"2026-04-16",22.83,0.089,{"date":744,"open":745,"high":697,"low":745,"close":697,"change":746,"percent_change":747,"volume":582,"transactions":9,"vwap":697},"2026-04-15",22.48,0.525,2.36,{"date":749,"open":750,"high":751,"low":431,"close":751,"change":752,"percent_change":753,"volume":679,"transactions":9,"vwap":751},"2026-04-14",22.12,22.216,0.416,1.91,{"date":755,"open":756,"high":466,"low":756,"close":466,"change":746,"percent_change":757,"volume":708,"transactions":9,"vwap":466},"2026-04-13",21.72,2.47,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":133,"volume":384,"transactions":9,"vwap":762},"2026-04-10",21.33,21.26,21.275,-0.119,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":390,"transactions":9,"vwap":767},"2026-04-09",21.18,21.394,-0.078,-0.36,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-04-08",21.85,21.472,0.273,1.29,900,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":590,"percent_change":667,"volume":521,"transactions":9,"vwap":780},"2026-04-07",21.01,21.199,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":403,"volume":442,"transactions":9,"vwap":784},"2026-04-06",21.16,21.253,0.104,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":390,"transactions":9,"vwap":788},"2026-04-02",21.149,0.123,0.58,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":382,"percent_change":150,"volume":390,"transactions":9,"vwap":793},"2026-04-01",21.025999,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":390,"transactions":9,"vwap":796},"2026-03-31",20.988,0.616,3.02,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":390,"transactions":9,"vwap":801},"2026-03-30",20.372,0.082,0.4,{"date":805,"open":806,"high":806,"low":18,"close":18,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":18},"2026-03-27",20.6,-0.527,-2.53,2500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":708,"transactions":9,"vwap":815},"2026-03-26",20.97,20.99,20.81,20.817,-0.326,-1.54,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":390,"transactions":9,"vwap":820},"2026-03-25",21.143,0.092,0.44,{"date":824,"open":760,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":725,"transactions":9,"vwap":826},"2026-03-24",21.37,21.051001,-0.519,-2.41,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":725,"transactions":9,"vwap":834},"2026-03-23",21.505,21.595,21.46,21.57,0.364,1.72,{"date":838,"open":761,"high":839,"low":454,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-03-20",21.31,21.206,-0.044,-0.21,3500,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":655,"transactions":9,"vwap":848},"2026-03-19",21.44,21.56,21.25,-0.28,-1.3,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":457,"transactions":9,"vwap":855},"2026-03-18",21.79,21.87,21.53,-0.4,-1.82,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":65,"percent_change":863,"volume":419,"transactions":9,"vwap":862},"2026-03-17",22.059999,21.9,21.93,0.23,{"date":865,"open":772,"high":862,"low":866,"close":867,"change":863,"percent_change":868,"volume":738,"transactions":9,"vwap":867},"2026-03-16",21.83,21.88,1.06,{"date":870,"open":466,"high":867,"low":871,"close":447,"change":872,"percent_change":873,"volume":412,"transactions":9,"vwap":447},"2026-03-13",21.63,-0.19,-0.87,{"date":875,"open":437,"high":750,"low":876,"close":876,"change":877,"percent_change":878,"volume":419,"transactions":9,"vwap":876},"2026-03-12",21.84,-0.3,-1.36,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":856,"volume":708,"transactions":9,"vwap":883},"2026-03-11",22.41,22.040001,22.14,-0.09,{"date":886,"open":511,"high":887,"low":888,"close":511,"change":731,"percent_change":889,"volume":503,"transactions":9,"vwap":511},"2026-03-10",22.35,22.17,-0.71,{"date":891,"open":862,"high":892,"low":862,"close":892,"change":197,"percent_change":265,"volume":167,"transactions":9,"vwap":892},"2026-03-09",22.39,{"date":894,"open":892,"high":892,"low":308,"close":895,"change":896,"percent_change":897,"volume":503,"transactions":9,"vwap":895},"2026-03-06",22.37,-0.175,-0.78,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":433,"volume":776,"transactions":9,"vwap":901},"2026-03-05",22.5,22.545,0.121,{"date":904,"open":887,"high":682,"low":887,"close":905,"change":906,"percent_change":907,"volume":404,"transactions":9,"vwap":905},"2026-03-04",22.424,0.244,1.1,{"date":909,"open":910,"high":911,"low":853,"close":912,"change":913,"percent_change":914,"volume":582,"transactions":9,"vwap":912},"2026-03-03",21.81,22.21,22.18,0.075,0.34,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":388,"percent_change":920,"volume":582,"transactions":9,"vwap":919},"2026-03-02",21.6,22.115,22.105,0.62,{"date":922,"open":438,"high":923,"low":466,"close":923,"change":924,"percent_change":39,"volume":412,"transactions":9,"vwap":923},"2026-02-27",21.968,0.068,{"date":926,"open":437,"high":912,"low":861,"close":861,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":861},"2026-02-26",-0.131,-0.59,2900,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-02-25",21.89,22.031,0.423,1.96,6900,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":776,"transactions":9,"vwap":940},"2026-02-24",21.43,21.608,0.305,1.43,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":167,"transactions":9,"vwap":947},"2026-02-23",21.5,21.28,21.303,-0.637,-2.9,{"date":951,"open":866,"high":479,"low":866,"close":438,"change":30,"percent_change":411,"volume":952,"transactions":9,"vwap":438},"2026-02-20",1500,{"date":954,"open":772,"high":772,"low":955,"close":956,"change":957,"percent_change":538,"volume":442,"transactions":9,"vwap":956},"2026-02-19",21.68,21.75,-0.12,{"date":959,"open":960,"high":961,"low":960,"close":854,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":854},"2026-02-18",21.67,21.92,0.25,1.16,3400,{"date":966,"open":967,"high":955,"low":968,"close":969,"change":109,"percent_change":970,"volume":738,"transactions":9,"vwap":969},"2026-02-17",21.59,21.39,21.62,-0.14,{"date":972,"open":973,"high":853,"low":973,"close":447,"change":974,"percent_change":975,"volume":488,"transactions":9,"vwap":447},"2026-02-13",21.58,-0.01,-0.05,{"date":977,"open":437,"high":437,"low":978,"close":445,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":445},"2026-02-12",21.64,-0.51,-2.3,2600,{"date":983,"open":984,"high":984,"low":888,"close":888,"change":985,"percent_change":986,"volume":679,"transactions":9,"vwap":888},"2026-02-11",22.66,-0.418,-1.85,{"date":988,"open":689,"high":728,"low":989,"close":989,"change":957,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-02-10",22.588,-0.53,4700,{"date":993,"open":745,"high":994,"low":745,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-02-09",22.76,22.708,0.228,1.01,9700,{"date":1000,"open":1001,"high":745,"low":1001,"close":745,"change":906,"percent_change":907,"volume":582,"transactions":9,"vwap":745},"2026-02-06",22.205,{"date":1003,"open":912,"high":1004,"low":912,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-02-05",22.236,-0.376,-1.66,7000,{"date":1009,"open":524,"high":1010,"low":745,"close":1011,"change":1012,"percent_change":1013,"volume":434,"transactions":9,"vwap":1011},"2026-02-04",22.645,22.612,-0.168,-0.74,{"date":1015,"open":1016,"high":694,"low":1017,"close":694,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":694},"2026-02-03",22.753,22.685,-0.784,-3.33,6400,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":167,"transactions":9,"vwap":1025},"2026-02-02",23.49,23.64,23.564,0.101,0.43,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":929,"transactions":9,"vwap":1033},"2026-01-30",23.48,23.65,23.458,23.463,-0.282,-1.19,{"date":1037,"open":1038,"high":1038,"low":1030,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-01-29",23.86,23.745,-0.278,-1.16,6800,{"date":1044,"open":1045,"high":1046,"low":555,"close":1047,"change":1048,"percent_change":842,"volume":1049,"transactions":9,"vwap":1047},"2026-01-28",24.13,24.2,24.023001,-0.051,3600,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-01-27",24.17,24.027,24.073999,-0.065,-0.27,9600,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":936,"transactions":9,"vwap":1062},"2026-01-26",23.97,24.18,24.139,0.249,1.04,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":138,"volume":642,"transactions":9,"vwap":1069},"2026-01-23",23.73,23.92,23.89,0.145,{"date":1072,"open":1073,"high":549,"low":1073,"close":1039,"change":1074,"percent_change":1075,"volume":503,"transactions":9,"vwap":1039},"2026-01-22",23.61,0.314,1.34,{"date":1077,"open":348,"high":1078,"low":203,"close":1079,"change":1080,"percent_change":150,"volume":1081,"transactions":9,"vwap":1079},"2026-01-21",23.495,23.431,0.042,12500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":552,"volume":1088,"transactions":9,"vwap":1086},"2026-01-20",23.55,23.675,23.389,-0.641,4500,{"date":1090,"open":1052,"high":1052,"low":555,"close":1091,"change":1092,"percent_change":1093,"volume":964,"transactions":9,"vwap":1091},"2026-01-16",24.030001,-0.101,-0.42,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-01-15",24.37,24.131,-0.114,-0.47,12100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":769,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-01-14",24.52,24.16,24.245,-1.46,10800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":641,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-01-13",24.9,24.55,24.605,-1.52,6000,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-01-12",24.74,25.040001,24.985,-0.06,-0.24,6300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":962,"volume":661,"transactions":9,"vwap":1126},"2026-01-09",24.95,25.045,24.88,0.063,{"date":1130,"open":243,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":979,"volume":1135,"transactions":9,"vwap":1133},"2026-01-08",25.01,24.91,24.982,-0.128,4000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1138,"change":46,"percent_change":383,"volume":1141,"transactions":9,"vwap":1138},"2026-01-07",25.11,25.25,25.059999,8400,{"date":1143,"open":1140,"high":1144,"low":1110,"close":1145,"change":258,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-01-06",25.1,25.07,0.52,4200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-01-05",24.86,25.19,24.85,24.94,0.301,1.22,11100,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-01-02",25.16,24.598,24.639,-0.371,-1.48,15700,{"date":1166,"open":1139,"high":1139,"low":243,"close":1131,"change":88,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1131},"2025-12-31",-0.79,27100,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2025-12-30",25.31,25.17,25.21,-0.021,-0.08,12200,{"date":1178,"open":1179,"high":1179,"low":1172,"close":1180,"change":1181,"percent_change":462,"volume":1088,"transactions":9,"vwap":1180},"2025-12-29",25.32,25.231,-0.116,{"date":1183,"open":17,"high":17,"low":1179,"close":1184,"change":1185,"percent_change":654,"volume":1186,"transactions":9,"vwap":1184},"2025-12-26",25.347,0.217,13700,{"date":1188,"open":1145,"high":1179,"low":1145,"close":1189,"change":884,"percent_change":769,"volume":1190,"transactions":9,"vwap":1189},"2025-12-24",25.13,12900,{"date":172,"open":1192,"high":1193,"low":1194,"close":1192,"change":15,"percent_change":15,"volume":1195,"transactions":9,"vwap":1192},25.22,25.27,25.08,48600]