[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAUA":3,"homepage-market-summary":25,"stock-historical-AAUA":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AAUA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Alpha Architect US Equity 3 ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"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},58.85,58.7,58.63,58.7724,0.0776,0.13,15053.017,0,59.5,47.040001,3987.924721919708,94.8,137,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},3988,546345.686903,17.7,"2026-03-18",[176,179,186,194,202,211,219,228,236,244,253,262,270,279,287,294,303,311,321,329,338,346,353,361,370,380,390,397,404,412,419,426,435,443,451,459,466,473,481,488,495,502,509,516,523,529,536,543,551,558,565,572,579,588,595,602,609,615,622,628,633,636,641,647,652,656,661,667,671,674,681,687,693,696,702,706,710,716,724,732,735,739,744,747,750,754,758,764,771,777,782,786,791,798,802,809,814,821,826,830,834,838,840,843,850,854,858,862,866,871,875,882,889,893,898,903,909,915,920,927,932,940,946,953,959,963,968,974,981,986,991,996,1000,1004,1009,1014,1021],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},36,58.6459,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",-0.0273,-0.05,16.58,17,58.9364,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-29",58.7997,-0.0849,-0.14,71.924,32,58.7924,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":184,"vwap":201},"2026-09-28",58.87,58.8846,-0.4621,-0.78,1014.924,58.8715,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-25",58.97,59.3467,0.3049,0.52,890.924,20,59.2002,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-24",59.0418,0.0406,0.07,20.94,16,58.9046,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-23",59.19,59.0012,-0.476,-0.8,1736.924,25,59.1552,{"date":229,"open":20,"high":20,"low":230,"close":231,"change":232,"percent_change":19,"volume":233,"transactions":234,"vwap":235},"2026-09-22",59.41,59.4772,0.0016,1614.924,18,59.4162,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-21",59.4756,0.9756,1.67,36.924,13,59.0765,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":215,"volume":250,"transactions":251,"vwap":252},"2026-09-18",58.32,58.5,58.28,0.0384,4512.941,23,58.4152,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",58.25,58.4616,0.7173,1.24,10316.941,43,58.4185,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":217,"vwap":269},"2026-09-16",58.14,57.7443,-0.2138,-0.37,114.924,58.117,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",58.03,57.9581,-0.265,-0.46,113.924,15,58.0306,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":277,"vwap":286},"2026-09-14",58.06,58.2231,-0.364,-0.62,139.924,58.0874,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":207,"percent_change":291,"volume":292,"transactions":217,"vwap":293},"2026-09-11",58.61,58.5871,0.9,114.941,58.6097,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",58,58.0671,-0.3318,-0.57,3008.537,44,58.0186,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":277,"vwap":310},"2026-09-09",58.42,58.3989,-0.2301,-0.39,113.52,58.4231,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-08",58.65,58.77,58.629,-0.2642,-0.45,1323.502,19,58.7098,{"date":322,"open":12,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":209,"vwap":328},"2026-09-04",58.8932,58.84,-0.1566,-0.27,385.52,58.8577,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",58.64,59.0498,0.6198,1.06,434.536,45,58.9505,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":217,"vwap":345},"2026-09-02",58.44,58.43,0.2889,0.5,803.52,58.4288,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":277,"vwap":352},"2026-09-01",58.1411,-0.4646,-0.79,12.608,58.1738,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-31",58.6057,-0.1734,-0.3,12.537,14,58.5391,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",58.68,58.7791,-0.1501,-0.25,3050.537,24,58.6815,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",58.56,58.9292,58.54,0.5692,0.98,7326.554,34,58.5992,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",58.46,58.6,58.36,-0.1535,-0.26,139583.525,70,58.3783,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":217,"vwap":396},"2026-08-25",58.5135,0.1958,0.34,44.528,58.478,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":116,"volume":402,"transactions":403,"vwap":248},"2026-08-24",58.23,58.3177,-0.1907,319.523,28,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":277,"vwap":411},"2026-08-21",58.41,58.5084,0.2675,0.46,112.522,58.4155,{"date":413,"open":247,"high":247,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":47,"vwap":418},"2026-08-20",58.2409,-0.4811,-0.82,994.54,58.3769,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":410,"transactions":277,"vwap":425},"2026-08-19",58.75,58.722,0.1,0.17,58.7497,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":47,"vwap":434},"2026-08-18",58.69,58.705,58.622,-0.341,-0.58,1583.524,58.6901,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":234,"vwap":442},"2026-08-17",59.2,58.963,-0.3017,-0.51,118.524,59.1898,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":217,"vwap":450},"2026-08-14",59.27,59.2647,-0.1148,-0.19,113.54,59.2809,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":184,"vwap":458},"2026-08-13",59.43,59.3795,0.3863,0.65,2013.522107,59.4294,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":359,"vwap":465},"2026-08-12",58.9932,0.1436,0.24,12.521,59.0111,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":277,"vwap":472},"2026-08-11",58.8496,-0.1865,-0.32,13.522,58.9818,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":319,"vwap":480},"2026-08-10",59.1501,59.0361,-0.0525,-0.09,415.608432,59.1471,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":277,"vwap":487},"2026-08-07",59.0886,0.3524,0.6,12.544,58.9601,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":209,"vwap":494},"2026-08-06",58.7362,-0.1038,-0.18,16.546,58.7858,{"date":496,"open":497,"high":497,"low":324,"close":324,"change":498,"percent_change":492,"volume":499,"transactions":500,"vwap":501},"2026-08-05",59.11,-0.1057,2168.53,40,58.9257,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":184,"vwap":508},"2026-08-04",58.9457,1.0624,1.84,88.528,58.7479,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":251,"vwap":515},"2026-08-03",57.8833,0.7208,1.26,256.627,56.7352,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":277,"vwap":522},"2026-07-31",57.1625,0.4913,0.87,12.542,56.9075,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":240,"volume":527,"transactions":184,"vwap":528},"2026-07-30",56.6712,0.9326,33.537,56.3005,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":217,"vwap":535},"2026-07-29",55.7386,-0.8586,-1.52,22.556,56.1417,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":359,"vwap":542},"2026-07-28",56.5972,0.1865,0.33,12.532,56.4315,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":423,"volume":549,"transactions":47,"vwap":550},"2026-07-27",56.44,56.45,56.4107,0.0586,149561.52,56.4433,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":277,"vwap":557},"2026-07-24",56.3521,0.0475,0.08,15.543,56.3807,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":184,"vwap":564},"2026-07-23",56.3046,-0.7888,-1.38,24.519264,56.34,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":242,"vwap":571},"2026-07-22",57.0934,-0.0686,-0.12,12.52,57.0665,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":520,"volume":577,"transactions":234,"vwap":578},"2026-07-21",57.05,57.162,0.4918,3059.537,57.0498,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-20",56.76,56.6702,-0.16,-0.28,2268.52,27,56.7658,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":277,"vwap":594},"2026-07-17",56.8302,-0.4988,-0.87,31.52,56.9429,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":217,"vwap":601},"2026-07-16",57.329,-0.3489,-0.6,15.537,57.4423,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":166,"volume":607,"transactions":319,"vwap":608},"2026-07-15",57.44,57.6779,0.2428,313.5201,57.4874,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":570,"transactions":242,"vwap":614},"2026-07-14",57.4351,0.224,0.39,57.3208,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":47,"vwap":621},"2026-07-13",57.2111,-0.3989,-0.69,24.52,57.3955,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-10",57.61,0.27,0.47,100,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":613,"percent_change":632,"volume":627,"transactions":9,"vwap":631},"2026-07-09",56.92,57.34,0.68,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":190,"percent_change":366,"volume":627,"transactions":9,"vwap":635},"2026-07-08",56.95,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":627,"transactions":9,"vwap":638},"2026-07-07",57.09,-0.22,-0.38,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":626,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-06",57.2,57.31,0.83,1600,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":627,"transactions":9,"vwap":649},"2026-07-02",56.84,-0.01,-0.02,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":569,"volume":627,"transactions":9,"vwap":654},"2026-07-01",56.85,-0.07,{"date":657,"open":658,"high":630,"low":658,"close":630,"change":207,"percent_change":659,"volume":660,"transactions":9,"vwap":630},"2026-06-30",56.64,0.92,200,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":485,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-06-29",56.38,56.4,1.08,2400,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":101,"percent_change":670,"volume":660,"transactions":9,"vwap":669},"2026-06-26",55.8,0.2,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":478,"percent_change":583,"volume":627,"transactions":9,"vwap":673},"2026-06-25",55.69,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":492,"percent_change":470,"volume":680,"transactions":9,"vwap":679},"2026-06-24",55.84,55.89,55.73,55.78,5700,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":89,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-23",55.93,55.96,-1.24,3400,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":440,"volume":692,"transactions":9,"vwap":690},"2026-06-22",56.71,56.66,-0.29,300,{"date":694,"open":635,"high":635,"low":635,"close":635,"change":456,"percent_change":695,"volume":627,"transactions":9,"vwap":635},"2026-06-18",1.15,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":627,"transactions":9,"vwap":699},"2026-06-17",57.02,56.3,-0.68,-1.19,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":267,"volume":627,"transactions":9,"vwap":704},"2026-06-16",56.98,-0.21,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":126,"percent_change":709,"volume":627,"transactions":9,"vwap":708},"2026-06-15",57.19,1.76,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":152,"percent_change":715,"volume":692,"transactions":9,"vwap":714},"2026-06-12",56.080002,56.26,56.2,0.32,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-06-11",55.16,56.02,55.049999,1.3,2.38,1200,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-10",55.42,55.47,54.72,-1.21,-2.16,6900,{"date":733,"open":683,"high":683,"low":683,"close":683,"change":569,"percent_change":705,"volume":734,"transactions":9,"vwap":683},"2026-06-09",500,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":67,"percent_change":738,"volume":627,"transactions":9,"vwap":737},"2026-06-08",56.049999,0.09,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":627,"transactions":9,"vwap":741},"2026-06-05",56,-1.62,-2.81,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":463,"percent_change":166,"volume":627,"transactions":9,"vwap":746},"2026-06-04",57.62,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":317,"percent_change":199,"volume":627,"transactions":9,"vwap":749},"2026-06-03",57.38,{"date":751,"open":624,"high":752,"low":624,"close":752,"change":19,"percent_change":19,"volume":753,"transactions":9,"vwap":752},"2026-06-02",57.83,800,{"date":755,"open":752,"high":752,"low":752,"close":752,"change":756,"percent_change":757,"volume":627,"transactions":9,"vwap":752},"2026-06-01",0.23,0.4,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":692,"transactions":9,"vwap":761},"2026-05-29",57.56,57.6,0.15,0.26,{"date":765,"open":704,"high":766,"low":704,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-28",57.48,57.45,0.59,1.04,1700,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":627,"transactions":9,"vwap":774},"2026-05-27",56.8,56.86,0.01,0.02,{"date":778,"open":635,"high":635,"low":654,"close":654,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":654},"2026-05-26",0.38,0.67,600,{"date":783,"open":664,"high":784,"low":664,"close":785,"change":763,"percent_change":409,"volume":753,"transactions":9,"vwap":785},"2026-05-22",56.59,56.47,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":101,"volume":692,"transactions":9,"vwap":789},"2026-05-21",55.99,56.21,0.06,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-20",55.57,56.15,0.66,1.19,1300,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":308,"percent_change":89,"volume":627,"transactions":9,"vwap":801},"2026-05-19",55.52,55.49,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":655,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-18",55.71,55.88,55.65,-0.13,400,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":700,"percent_change":813,"volume":627,"transactions":9,"vwap":812},"2026-05-15",56.14,55.95,-1.2,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":166,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-14",56.56,56.63,56.51,0.75,1900,{"date":822,"open":823,"high":789,"low":823,"close":789,"change":715,"percent_change":824,"volume":825,"transactions":9,"vwap":789},"2026-05-13",55.75,0.57,2300,{"date":827,"open":823,"high":677,"low":828,"close":677,"change":650,"percent_change":651,"volume":829,"transactions":9,"vwap":677},"2026-05-12",55.45,900,{"date":831,"open":832,"high":737,"low":832,"close":832,"change":776,"percent_change":48,"volume":833,"transactions":9,"vwap":832},"2026-05-11",55.9,3100,{"date":835,"open":676,"high":805,"low":676,"close":805,"change":61,"percent_change":836,"volume":837,"transactions":9,"vwap":805},"2026-05-08",0.74,8500,{"date":839,"open":726,"high":727,"low":726,"close":727,"change":182,"percent_change":478,"volume":627,"transactions":9,"vwap":727},"2026-05-07",{"date":841,"open":800,"high":800,"low":800,"close":800,"change":842,"percent_change":240,"volume":627,"transactions":9,"vwap":800},"2026-05-06",0.91,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":409,"volume":849,"transactions":9,"vwap":847},"2026-05-05",54.7,54.76,54.61,0.25,1100,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":448,"percent_change":853,"volume":753,"transactions":9,"vwap":852},"2026-05-04",54.36,-0.35,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":757,"volume":627,"transactions":9,"vwap":856},"2026-05-01",54.55,0.22,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":768,"percent_change":861,"volume":627,"transactions":9,"vwap":860},"2026-04-30",54.33,1.1,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":448,"volume":627,"transactions":9,"vwap":864},"2026-04-29",53.74,-0.1,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":627,"transactions":9,"vwap":868},"2026-04-28",53.84,-0.34,-0.63,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":857,"volume":627,"transactions":9,"vwap":873},"2026-04-27",54.18,0.12,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-24",53.71,54.060001,0.43,0.8,1800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":199,"volume":849,"transactions":9,"vwap":887},"2026-04-23",53.77,53.92,53.44,53.63,-0.42,{"date":890,"open":885,"high":891,"low":885,"close":891,"change":892,"percent_change":665,"volume":627,"transactions":9,"vwap":891},"2026-04-22",54.049999,0.58,{"date":894,"open":895,"high":895,"low":102,"close":896,"change":116,"percent_change":897,"volume":723,"transactions":9,"vwap":896},"2026-04-21",53.66,53.47,-0.61,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":90,"volume":627,"transactions":9,"vwap":901},"2026-04-20",53.73,53.8,-0.11,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":627,"transactions":9,"vwap":906},"2026-04-17",53.95,53.91,0.64,1.2,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":555,"percent_change":762,"volume":914,"transactions":9,"vwap":913},"2026-04-16",53.09,53.3,53.27,11100,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":907,"percent_change":919,"volume":849,"transactions":9,"vwap":918},"2026-04-15",52.84,53.19,1.22,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":768,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-14",51.97,52.56,52.55,1.14,9300,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":795,"percent_change":931,"volume":808,"transactions":9,"vwap":930},"2026-04-13",51.38,51.96,1.29,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-10",51.4,51.14,51.3,-0.04,-0.08,11600,{"date":941,"open":942,"high":929,"low":942,"close":943,"change":944,"percent_change":41,"volume":945,"transactions":9,"vwap":943},"2026-04-09",50.77,51.34,0.16,15500,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-08",51.2,51.18,1.44,2.9,4000,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":776,"percent_change":48,"volume":958,"transactions":9,"vwap":956},"2026-04-07",49.47,49.74,49.3,52700,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":670,"percent_change":757,"volume":837,"transactions":9,"vwap":962},"2026-04-06",49.25,49.72,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":17,"percent_change":763,"volume":967,"transactions":9,"vwap":966},"2026-04-02",48.97,49.52,1500,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":659,"volume":753,"transactions":9,"vwap":972},"2026-04-01",49.61,49.29,49.39,0.45,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-31",48.12,48.94,1.9,4.04,3000,{"date":982,"open":983,"high":984,"low":21,"close":21,"change":299,"percent_change":813,"volume":985,"transactions":9,"vwap":21},"2026-03-30",47.62,47.7,10000,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":627,"transactions":9,"vwap":988},"2026-03-27",47.61,-0.91,-1.88,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":627,"transactions":9,"vwap":993},"2026-03-26",48.52,-1.18,-2.37,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":768,"volume":627,"transactions":9,"vwap":998},"2026-03-25",49.7,0.29,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":224,"volume":627,"transactions":9,"vwap":1002},"2026-03-24",49.41,-0.4,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":448,"percent_change":640,"volume":1008,"transactions":9,"vwap":1007},"2026-03-23",49.32,49.81,6000,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":19,"volume":627,"transactions":9,"vwap":1012},"2026-03-20",49.02,50,0.0007,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":-6,"volume":1020,"transactions":9,"vwap":1017},"2026-03-19",49.54,49.9993,49.4,-0.0007,202,{"date":174,"open":1012,"high":1012,"low":1012,"close":1012,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1012}]