[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAEQ":3,"homepage-market-summary":25,"stock-historical-AAEQ":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAEQ","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Alpha Architect US Equity 2 ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},54.8685,55.27,55.28,54.9083,-0.0398,-0.07,516.2376,0,55.54,45.0099983,2189.1178683762378,93.6,202,{"status":26,"indices":27,"watchlist":70,"sectors":93,"benchmarks":148},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":34,"sparkline":50,"date":36},"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":34,"sparkline":56,"date":36},"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":34,"sparkline":63,"date":36},"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":34,"sparkline":69,"date":36},"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":34,"sparkline":77,"date":36},"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":36},"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":36},"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":34},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"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":34},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"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":34},"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":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},2189,442201.809412,8.92,"2025-12-10",[177,180,188,198,207,217,224,234,242,251,259,270,278,285,293,303,312,319,326,333,341,349,357,366,373,384,392,402,410,417,423,430,437,444,452,461,469,478,484,490,496,504,512,520,528,536,543,551,558,565,572,579,587,594,601,609,616,626,633,640,644,651,656,661,665,671,678,683,689,694,701,709,715,720,724,731,736,741,745,750,756,763,767,772,776,782,786,792,796,799,805,810,815,821,828,833,837,841,845,851,856,863,868,874,879,885,890,895,901,906,909,916,921,926,933,941,947,953,958,963,969,975,983,989,993,998,1005,1012,1018,1023,1028,1035,1040,1045,1050,1055,1060,1067,1071,1077,1082,1088,1093,1097,1102,1105,1109,1113,1116,1121,1124,1129,1134,1139,1145,1150,1156,1162,1170,1175,1179,1185,1189,1195,1201,1208,1216,1221,1226,1229,1232,1237,1241,1245,1249,1254,1260,1264,1269,1275,1281,1286,1294,1297,1305,1309,1315,1319,1323,1329,1334,1339,1343,1349,1355,1359,1364,1369,1372,1376,1381,1386],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},18,55.266,{"date":181,"open":182,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-29",54.95,-0.0967,-0.18,1074.8816,22,54.9399,{"date":189,"open":190,"high":14,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-28",55.05,54.93,55.005,-0.4059,-0.73,4679.3196,63,55.0944,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-25",55.12,55.4109,0.2908,0.53,1815.1906,39,55.2833,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":-6,"volume":214,"transactions":215,"vwap":216},"2026-09-24",55.02,55.13,54.885,55.1201,-0.0012,983.2266,41,54.964,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":193,"percent_change":194,"volume":221,"transactions":222,"vwap":223},"2026-09-23",55.16,55.1213,2492.2266,25,55.1604,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":222,"vwap":233},"2026-09-22",55.51,55.53,55.49,55.5272,0.004,0.01,1567.1906,55.5113,{"date":235,"open":236,"high":20,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":222,"vwap":241},"2026-09-21",55.2,55.5232,0.884,1.62,8024.2086,55.2303,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-18",54.44,54.6392,0.072,0.13,498.1906,17,54.5201,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":186,"vwap":258},"2026-09-17",54.51,54.5672,0.6972,1.29,1023.208265,54.5099,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",54.33,54.3301,53.86,53.87,-0.2816,-0.52,25399.1906,65,53.8848,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-15",54.1516,-0.2276,-0.42,34.1906,16,54.1362,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":178,"vwap":284},"2026-09-14",54.3792,-0.3212,-0.59,49.1906,54.4229,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":178,"vwap":292},"2026-09-11",54.75,54.7004,0.476,0.88,435.1906,54.7507,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",54.17,54.29,54.2244,-0.3111,-0.57,1302.2086,20,54.213,{"date":304,"open":305,"high":306,"low":253,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":186,"vwap":311},"2026-09-09",54.55,54.605,54.5355,-0.2066,-0.38,2437.1906,54.5438,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":178,"vwap":318},"2026-09-08",54.7421,-0.2492,-0.45,13.1902,54.8227,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":249,"vwap":325},"2026-09-04",54.9913,-0.1514,-0.27,515.1904,55.2987,{"date":327,"open":236,"high":236,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":249,"vwap":332},"2026-09-03",55.1427,0.5636,1.03,1393.1904,55.1975,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-02",54.5791,0.2672,0.49,101.1724,11,54.5845,{"date":342,"open":261,"high":261,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":186,"vwap":348},"2026-09-01",54.28,54.3119,-0.4314,-0.79,472.2674,54.3113,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-31",54.7433,-0.1444,-0.26,12.1724,13,54.6834,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":323,"volume":363,"transactions":364,"vwap":365},"2026-08-28",55.061,54.86,54.8877,-0.1463,616.1924,24,55.0257,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":249,"vwap":372},"2026-08-27",55.034,0.344,0.63,65.2084,54.9528,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",54.66,54.71,54.58,54.69,0.0525,0.1,2728.1774,29,54.6833,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":301,"vwap":391},"2026-08-25",54.6,54.6375,0.2075,0.38,301.1814,54.6012,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",54.54,54.5517,54.43,-0.1914,-0.35,1354.532038,19,54.4472,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",54.6214,0.2336,0.43,12.5504,14,54.5859,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":276,"vwap":416},"2026-08-20",54.3878,-0.4584,-0.84,12.5864,54.5471,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":102,"percent_change":420,"volume":421,"transactions":408,"vwap":422},"2026-08-19",54.8462,0.2,14.5504,54.8747,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":178,"vwap":429},"2026-08-18",54.7362,-0.366,-0.66,14.643602,54.7665,{"date":431,"open":219,"high":219,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":408,"vwap":436},"2026-08-17",55.1022,-0.2433,-0.44,1376.995,55.1609,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":91,"volume":442,"transactions":178,"vwap":443},"2026-08-14",55.5,55.3455,-0.112,116.995,55.4921,{"date":445,"open":236,"high":446,"low":236,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",55.4575,0.3546,0.64,1316.011885,23,55.3091,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":450,"vwap":460},"2026-08-12",55.18,55.09,55.1029,0.1649,0.3,1759.992,55.1188,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-11",54.938,-0.2189,-0.4,14.011,15,55.108,{"date":470,"open":14,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-10",55.29,55.1569,-0.0604,-0.11,7105.357255,26,55.2804,{"date":479,"open":182,"high":480,"low":182,"close":480,"change":481,"percent_change":370,"volume":482,"transactions":178,"vwap":483},"2026-08-07",55.2173,0.3453,113.288794,54.967,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":353,"volume":488,"transactions":400,"vwap":489},"2026-08-06",54.872,-0.1421,13.237169,54.9267,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":474,"volume":494,"transactions":48,"vwap":495},"2026-08-05",55.0141,-0.0631,155.201,55.3494,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":364,"vwap":503},"2026-08-04",54.96,55.0772,1.0019,1.85,1554.361397,54.9358,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":186,"vwap":511},"2026-08-03",53.99,54.0753,0.7315,1.37,1888.304,53.9883,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":178,"vwap":519},"2026-07-31",52.82,53.3438,0.426,0.81,317.177,52.8384,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":276,"vwap":527},"2026-07-30",52.92,52.9178,0.9151,1.76,112.208,52.893,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":249,"vwap":535},"2026-07-29",52.55,52.0027,-0.8218,-1.56,212.22,52.5403,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":408,"vwap":542},"2026-07-28",52.8245,0.1685,0.32,12.187,52.6574,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":249,"vwap":550},"2026-07-27",52.56,52.656,0.0491,0.09,255.172,52.5766,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":276,"vwap":557},"2026-07-24",52.6069,0.0125,0.02,22.196,52.6334,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":249,"vwap":564},"2026-07-23",52.5944,-0.7122,-1.34,21.191007,52.6172,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":276,"vwap":571},"2026-07-22",53.3066,-0.0492,-0.09,155.172,53.3613,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":408,"vwap":578},"2026-07-21",53.3558,0.4558,0.86,18.172,53.2726,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":178,"vwap":586},"2026-07-20",53.15,52.9,-0.1325,-0.25,318.171,53.0795,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":249,"vwap":593},"2026-07-17",53.0325,-0.494,-0.92,73.172,53.0642,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":276,"vwap":600},"2026-07-16",53.5265,-0.324,-0.6,12.226,53.6298,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":249,"vwap":608},"2026-07-15",53.62,53.8505,0.2092,0.39,331.981,53.646,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":339,"vwap":615},"2026-07-14",53.6413,0.2378,0.45,29.981,53.6257,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":222,"vwap":625},"2026-07-13",53.42,53.4201,53.4,53.4035,-0.4165,-0.77,1429.981,53.4182,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",53.8,53.82,0.27,0.5,400,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-09",53.17,53.55,0.389,0.73,100,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":184,"volume":639,"transactions":9,"vwap":642},"2026-07-08",53.161,-0.097,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-07",53.24,53.258,-0.245,-0.46,200,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":639,"transactions":9,"vwap":653},"2026-07-06",53.503,0.451,0.85,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":639,"transactions":9,"vwap":658},"2026-07-02",53.051998,-0.04,-0.08,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":184,"volume":639,"transactions":9,"vwap":663},"2026-07-01",53.091999,-0.095,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":289,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-30",52.91,53.187,0.9,5200,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-29",52.59,52.711,0.607,1.16,1500,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":246,"percent_change":682,"volume":650,"transactions":9,"vwap":681},"2026-06-26",51.82,52.104,0.14,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":639,"transactions":9,"vwap":686},"2026-06-25",51.87,52.032001,-0.071,-0.14,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":117,"volume":639,"transactions":9,"vwap":692},"2026-06-24",52.33,52.103,-0.171,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":650,"transactions":9,"vwap":698},"2026-06-23",52.060001,52.41,52.274,-0.716,-1.35,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-22",53.060001,52.97,52.99,-0.295,-0.55,1200,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":632,"transactions":9,"vwap":712},"2026-06-18",53.084999,53.285,0.603,1.14,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":639,"transactions":9,"vwap":717},"2026-06-17",52.682,-0.686,-1.29,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":398,"volume":639,"transactions":9,"vwap":722},"2026-06-16",53.368,-0.189,{"date":725,"open":636,"high":726,"low":636,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-15",53.73,53.557,0.834,1.58,800,{"date":732,"open":514,"high":514,"low":733,"close":733,"change":734,"percent_change":606,"volume":735,"transactions":9,"vwap":733},"2026-06-12",52.723,0.203,300,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":639,"transactions":9,"vwap":738},"2026-06-11",52.52,0.738,1.43,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":700,"volume":650,"transactions":9,"vwap":743},"2026-06-10",51.782,-0.706,{"date":746,"open":691,"high":747,"low":691,"close":747,"change":748,"percent_change":274,"volume":749,"transactions":9,"vwap":747},"2026-06-09",52.488,-0.222,500,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":380,"volume":755,"transactions":9,"vwap":753},"2026-06-08",53.029999,52.71,0.053,3100,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-05",53.5,52.657,-1.332,-2.47,8400,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":337,"volume":639,"transactions":9,"vwap":765},"2026-06-04",53.989,0.264,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":639,"transactions":9,"vwap":769},"2026-06-03",53.725,-0.406,-0.75,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":231,"volume":639,"transactions":9,"vwap":774},"2026-06-02",54.131,0.006,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":650,"transactions":9,"vwap":779},"2026-06-01",54.19,54.125,0.141,0.26,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":781,"volume":650,"transactions":9,"vwap":784},"2026-05-29",53.984,0.139,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":370,"volume":791,"transactions":9,"vwap":789},"2026-05-28",53.7,53.845,0.336,1700,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":162,"volume":639,"transactions":9,"vwap":794},"2026-05-27",53.509,0.014,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":766,"percent_change":631,"volume":639,"transactions":9,"vwap":798},"2026-05-26",53.495,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":639,"transactions":9,"vwap":802},"2026-05-22",53.32,53.231,0.184,0.35,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":639,"transactions":9,"vwap":807},"2026-05-21",53.047001,0.08,0.15,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":639,"transactions":9,"vwap":812},"2026-05-20",52.967,0.544,1.04,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":730,"transactions":9,"vwap":818},"2026-05-19",52.61,52.423,-0.343,-0.65,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":170,"transactions":9,"vwap":825},"2026-05-18",52.88,52.6,52.766,-0.032,-0.06,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":639,"transactions":9,"vwap":830},"2026-05-15",52.798,-0.584,-1.09,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":638,"volume":639,"transactions":9,"vwap":835},"2026-05-14",53.382,0.388,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":141,"volume":639,"transactions":9,"vwap":839},"2026-05-13",52.994,0.319,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":659,"volume":639,"transactions":9,"vwap":843},"2026-05-12",52.675,-0.019,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":548,"volume":632,"transactions":9,"vwap":849},"2026-05-11",52.79,52.797,52.694,0.046,{"date":852,"open":673,"high":853,"low":673,"close":853,"change":854,"percent_change":855,"volume":677,"transactions":9,"vwap":853},"2026-05-08",52.648,0.417,0.8,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":677,"transactions":9,"vwap":860},"2026-05-07",52.53,52.035,52.231,-0.194,-0.37,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":639,"transactions":9,"vwap":865},"2026-05-06",52.425,0.746,1.44,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":639,"transactions":9,"vwap":871},"2026-05-05",51.645,51.679,0.407,0.79,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":707,"volume":735,"transactions":9,"vwap":877},"2026-05-04",51.24,51.272,-0.285,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":650,"transactions":9,"vwap":882},"2026-05-01",51.74,51.557,0.145,0.28,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":639,"transactions":9,"vwap":887},"2026-04-30",51.412,0.594,1.17,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":639,"transactions":9,"vwap":892},"2026-04-29",50.818,-0.076,-0.15,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":639,"transactions":9,"vwap":898},"2026-04-28",50.78,50.894,-0.211,-0.41,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":808,"percent_change":905,"volume":639,"transactions":9,"vwap":904},"2026-04-27",51.07,51.105,0.16,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":62,"percent_change":517,"volume":639,"transactions":9,"vwap":908},"2026-04-24",51.025002,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":465,"volume":915,"transactions":9,"vwap":913},"2026-04-23",50.74,50.48,50.615,-0.205,1800,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":639,"transactions":9,"vwap":918},"2026-04-22",50.82,0.515,1.02,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":639,"transactions":9,"vwap":923},"2026-04-21",50.305,-0.321,-0.63,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-20",50.61,50.626,-0.145,-0.29,10100,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-17",50.66,50.81,50.771,0.599,1.19,1900,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":33,"volume":946,"transactions":9,"vwap":944},"2026-04-16",49.96,50.172,0.093,1300,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":735,"transactions":9,"vwap":950},"2026-04-15",50,50.078999,0.455,0.92,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":939,"volume":946,"transactions":9,"vwap":956},"2026-04-14",49.53,49.624,0.586,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":76,"volume":749,"transactions":9,"vwap":961},"2026-04-13",48.59,49.037998,0.528,{"date":964,"open":132,"high":132,"low":965,"close":966,"change":474,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-10",48.48,48.51,-0.23,8200,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":639,"transactions":9,"vwap":972},"2026-04-09",48.34,48.62,0.299,0.62,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-08",48.33,48.049999,48.321,1.178,2.5,2500,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":555,"volume":988,"transactions":9,"vwap":986},"2026-04-07",46.71,47.143,0.009,2100,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":613,"volume":735,"transactions":9,"vwap":991},"2026-04-06",47.134,0.209,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":247,"volume":997,"transactions":9,"vwap":995},"2026-04-02",46.925,0.061,4200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":650,"transactions":9,"vwap":1002},"2026-04-01",46.91,46.92,46.864,0.347,0.75,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-31",45.85,46.517,1.307,2.89,1400,{"date":1013,"open":1014,"high":1014,"low":21,"close":1015,"change":1016,"percent_change":309,"volume":1017,"transactions":9,"vwap":1015},"2026-03-30",45.65,45.21,-0.172,19000,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":639,"transactions":9,"vwap":1020},"2026-03-27",45.382,-0.758,-1.64,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":650,"transactions":9,"vwap":1025},"2026-03-26",46.14,-0.778,-1.66,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-25",46.95,46.918,0.265,0.57,1100,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":648,"percent_change":266,"volume":1039,"transactions":9,"vwap":1038},"2026-03-24",46.85,46.653,97200,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":639,"transactions":9,"vwap":1042},"2026-03-23",46.898,0.534,1.15,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":639,"transactions":9,"vwap":1047},"2026-03-20",46.364,-0.672,-1.43,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":639,"transactions":9,"vwap":1052},"2026-03-19",47.035999,-0.149,-0.32,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":639,"transactions":9,"vwap":1057},"2026-03-18",47.185,-0.67,-1.4,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-17",47.9,47.855,0.079,0.17,3200,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":330,"volume":639,"transactions":9,"vwap":1069},"2026-03-16",47.776,0.488,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":170,"transactions":9,"vwap":1074},"2026-03-13",47.29,47.288,-0.344,-0.72,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":639,"transactions":9,"vwap":1079},"2026-03-12",47.632,-0.68,-1.41,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":659,"volume":1087,"transactions":9,"vwap":1085},"2026-03-11",48.23,48.312,-0.017,6500,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":639,"transactions":9,"vwap":1090},"2026-03-10",48.329,-0.136,-0.28,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":637,"percent_change":517,"volume":632,"transactions":9,"vwap":1096},"2026-03-09",47.78,48.465,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":639,"transactions":9,"vwap":1099},"2026-03-06",48.076,-0.576,-1.18,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":748,"percent_change":316,"volume":639,"transactions":9,"vwap":1104},"2026-03-05",48.652,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":873,"volume":639,"transactions":9,"vwap":1107},"2026-03-04",48.874,0.385,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":465,"percent_change":1112,"volume":639,"transactions":9,"vwap":1111},"2026-03-03",48.489,-0.82,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":850,"percent_change":548,"volume":639,"transactions":9,"vwap":1115},"2026-03-02",48.889,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":639,"transactions":9,"vwap":1118},"2026-02-27",48.843,-0.177,-0.36,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":924,"percent_change":820,"volume":639,"transactions":9,"vwap":1123},"2026-02-26",49.02,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":639,"transactions":9,"vwap":1126},"2026-02-25",49.341,0.463,0.95,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":517,"volume":639,"transactions":9,"vwap":1132},"2026-02-24",48.89,48.878,0.393,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":639,"transactions":9,"vwap":1136},"2026-02-23",48.485,-0.545,-1.11,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":988,"transactions":9,"vwap":1142},"2026-02-20",48.99,49.029999,0.375,0.77,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":309,"volume":730,"transactions":9,"vwap":1148},"2026-02-19",48.64,48.655,-0.187,{"date":1151,"open":972,"high":1152,"low":972,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-02-18",48.842,0.291,0.6,4000,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":49,"percent_change":808,"volume":1161,"transactions":9,"vwap":1160},"2026-02-17",48.35,48.66,48.551,2300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":682,"volume":1169,"transactions":9,"vwap":1167},"2026-02-13",48.21,48.61,47.93,48.511,0.069,9400,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":639,"transactions":9,"vwap":1172},"2026-02-12",48.442,-0.814,-1.65,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":112,"volume":639,"transactions":9,"vwap":1177},"2026-02-11",49.256,-0.015,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1120,"volume":1184,"transactions":9,"vwap":1182},"2026-02-10",49.39,49.271,-0.179,70200,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":370,"volume":639,"transactions":9,"vwap":1187},"2026-02-09",49.45,0.312,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":639,"transactions":9,"vwap":1192},"2026-02-06",49,49.138,1.047,2.18,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":820,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-05",48.15,48.091,-1.33,700,{"date":1202,"open":1203,"high":1131,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-04",48.55,48.741,-0.391,-0.8,900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-02-03",48.892,49.132,48.88,-0.486,-0.98,13100,{"date":1217,"open":955,"high":1218,"low":955,"close":1218,"change":1219,"percent_change":1220,"volume":632,"transactions":9,"vwap":1218},"2026-02-02",49.618,0.274,0.56,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":639,"transactions":9,"vwap":1223},"2026-01-30",49.344,-0.351,-0.71,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1183,"percent_change":1120,"volume":639,"transactions":9,"vwap":1228},"2026-01-29",49.695,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1168,"percent_change":682,"volume":639,"transactions":9,"vwap":1231},"2026-01-28",49.874,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":639,"transactions":9,"vwap":1234},"2026-01-27",49.805,0.289,0.58,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":62,"volume":639,"transactions":9,"vwap":1239},"2026-01-26",49.516,0.204,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":247,"volume":639,"transactions":9,"vwap":1243},"2026-01-23",49.312,0.066,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":448,"volume":639,"transactions":9,"vwap":1247},"2026-01-22",49.246,0.315,{"date":1250,"open":1141,"high":1141,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":988,"transactions":9,"vwap":1251},"2026-01-21",48.931,0.432,0.89,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":639,"transactions":9,"vwap":1257},"2026-01-20",48.78,48.499,-1.129,-2.27,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":967,"volume":639,"transactions":9,"vwap":1262},"2026-01-16",49.628,-0.114,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":162,"volume":639,"transactions":9,"vwap":1267},"2026-01-15",49.971,49.742,0.016,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":735,"transactions":9,"vwap":1272},"2026-01-14",49.51,49.726,-0.416,-0.83,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":940,"transactions":9,"vwap":1278},"2026-01-13",50.099998,50.142,0.031,0.06,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":804,"volume":940,"transactions":9,"vwap":1284},"2026-01-12",50.12,50.111,0.177,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-01-09",49.88,49.98,49.934,0.335,0.68,4300,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":441,"percent_change":967,"volume":639,"transactions":9,"vwap":1296},"2026-01-08",49.599,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":117,"volume":1304,"transactions":9,"vwap":1302},"2026-01-07",49.75,49.925,49.7,49.711,-0.164,26300,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":42,"volume":639,"transactions":9,"vwap":1307},"2026-01-06",49.875,0.156,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":406,"percent_change":1314,"volume":762,"transactions":9,"vwap":1313},"2026-01-05",49.76,49.77,49.719,0.87,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":660,"volume":639,"transactions":9,"vwap":1317},"2026-01-02",49.289,-0.039,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":771,"volume":650,"transactions":9,"vwap":1321},"2025-12-31",49.328,-0.373,{"date":1324,"open":1311,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":398,"volume":1328,"transactions":9,"vwap":1326},"2025-12-30",49.78,49.701,-0.175,5100,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":639,"transactions":9,"vwap":1331},"2025-12-29",49.876,-0.251,-0.5,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":639,"transactions":9,"vwap":1336},"2025-12-26",50.127,-0.062,-0.12,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":809,"percent_change":458,"volume":677,"transactions":9,"vwap":1342},"2025-12-24",50.080002,50.189,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":735,"transactions":9,"vwap":1346},"2025-12-23",50.02,50.039001,0.169,0.34,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":974,"volume":1354,"transactions":9,"vwap":1352},"2025-12-22",49.89,49.87,0.306,4400,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":676,"volume":169,"transactions":9,"vwap":1357},"2025-12-19",49.564,0.569,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":169,"transactions":9,"vwap":1361},"2025-12-18",48.995,0.516,1.06,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":169,"transactions":9,"vwap":1366},"2025-12-17",48.479,-0.803,-1.63,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":19,"percent_change":19,"volume":169,"transactions":9,"vwap":1371},"2025-12-16",49.282,{"date":1373,"open":1371,"high":1371,"low":1371,"close":1371,"change":1374,"percent_change":1375,"volume":639,"transactions":9,"vwap":1371},"2025-12-15",-0.262,-0.53,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":639,"transactions":9,"vwap":1378},"2025-12-12",49.544,-0.8858,-1.76,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":380,"volume":1385,"transactions":9,"vwap":1383},"2025-12-11",50.4298,0.0526,2,{"date":175,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":669,"volume":1390,"transactions":9,"vwap":1388},49.93,50.3772,0.4472,703]