[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVRY":3,"homepage-market-summary":25,"stock-historical-AVRY":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AVRY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avory Foundational ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.97,24.96,24.98,25.0074,-0.0374,-0.15,6924.039,0,26.72,20.395,19169.987356380683,72.3,176,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":149},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":34,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,109,114,119,124,129,134,139,144],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.01,166.18,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":83,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},19170,3373917.774723,-2.76,"2026-01-22",[178,181,187,196,206,216,225,235,245,256,264,272,281,292,300,309,318,327,336,346,355,363,372,381,389,398,407,415,423,432,442,451,460,468,476,486,496,504,512,521,530,538,545,555,564,573,580,589,597,607,617,627,636,645,655,663,672,679,688,695,702,709,716,721,727,734,740,748,755,762,770,778,787,795,802,809,817,825,833,839,846,852,858,865,870,876,884,890,896,903,910,917,922,928,931,936,943,951,958,966,972,979,984,992,998,1005,1011,1016,1022,1026,1032,1036,1042,1049,1054,1059,1064,1071,1080,1088,1096,1103,1111,1118,1125,1131,1137,1144,1152,1159,1168,1175,1182,1189,1196,1203,1208,1215,1221,1229,1232,1238,1245,1249,1255,1264,1272,1279,1286,1293,1297,1303,1312,1318,1326,1334,1342,1351,1359,1364,1370,1378,1385,1393,1396,1402,1409,1414,1421,1427,1433,1438,1446,1451,1460,1466],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},57,24.9676,{"date":36,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},0.2249,0.91,102,22,24.9393,{"date":188,"open":189,"high":12,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",24.925,24.7825,0.1472,0.6,45463,99,24.9176,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":154,"volume":203,"transactions":204,"vwap":205},"2026-09-29",24.58,24.64,24.5791,24.6353,0.1807,5360,55,24.616,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",24.4792,24.59,24.4546,-0.3793,-1.53,3007,30,24.4923,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":48,"vwap":224},"2026-09-25",24.84,24.8,24.8339,-0.2004,-0.8,4177.178,24.8346,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",25.11,25.03,25.0343,0.0415,0.17,13078,35,25.0602,{"date":236,"open":13,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",25.17,24.95,24.9928,-0.2915,-1.15,19570,75,25.0591,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",25.19,25.34,25.18,25.2843,-0.1042,-0.41,20231.039,124,25.283,{"date":257,"open":227,"high":258,"low":227,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":214,"vwap":263},"2026-09-21",25.45,25.3885,0.5978,2.41,2628,25.3832,{"date":265,"open":12,"high":12,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",24.7907,-0.3268,-1.3,8970.849,25,24.8692,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",25.23,25.1175,-0.0223,-0.09,7870.960723,70,25.1874,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",25.35,25.385,25.09,25.1398,-0.3038,-1.19,2705.039,59,25.1769,{"date":293,"open":258,"high":258,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",25.4436,-0.3895,-1.51,2235.039,23,25.5708,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":204,"vwap":308},"2026-09-14",25.875,25.83,25.8331,0.6064,2.4,7460,25.8628,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":214,"vwap":317},"2026-09-11",25.27,25.29,25.2267,0.1816,0.73,7327.839,25.2753,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",25.1,25.0451,-0.1882,-0.75,310,18,25.1081,{"date":328,"open":248,"high":248,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",25.22,25.2333,-0.246,-0.97,7839,28,25.2685,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",25.54,25.55,25.4793,-0.6422,-2.46,1685,36,25.5449,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",26.2,26.1215,-0.3285,-1.24,6853.038,26,26.1992,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":76,"volume":360,"transactions":361,"vwap":362},"2026-09-03",26.22,26.45,0.3502,3182,41,26.4187,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":298,"vwap":371},"2026-09-02",26.03,26.14,26.0998,0.2446,0.95,3848,26.1263,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",25.89,25.8552,-0.6318,-2.39,4189,29,25.8941,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":101,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",26.31,26.487,0.23,1341.846,31,26.4268,{"date":390,"open":391,"high":20,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",26.4,26.427,-0.0907,-0.34,3939,24,26.5174,{"date":399,"open":400,"high":401,"low":358,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":387,"vwap":406},"2026-08-27",26.455,26.54,26.5177,0.9377,3.67,5561,26.5306,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":277,"percent_change":412,"volume":413,"transactions":344,"vwap":414},"2026-08-26",25.635,25.48,25.58,-0.35,5496,25.5697,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":394,"volume":421,"transactions":179,"vwap":422},"2026-08-25",25.855,25.62,25.67,-0.0884,9746.038,25.6414,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":334,"vwap":431},"2026-08-24",25.8799,25.75,25.7584,0.1084,0.42,974.038,25.7945,{"date":433,"open":409,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",25.66,25.53,25.65,0.2986,1.18,6758.039,44,25.6139,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":332,"volume":448,"transactions":449,"vwap":450},"2026-08-20",25.445,25.32,25.3514,-0.2492,8020,19,25.3914,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":449,"vwap":459},"2026-08-19",25.6,25.68,25.6006,0.4538,1.8,2279,25.6649,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":334,"vwap":467},"2026-08-18",25.345,25.1468,-0.0605,-0.24,3318,25.3083,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":440,"vwap":475},"2026-08-17",25.615,25.2073,-0.5907,-2.29,5906,25.2441,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",25.81,25.86,25.798,-0.483,-1.84,8475.308,39,25.8469,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",25.59,26.3399,26.281,0.8217,3.23,14969,46,26.1028,{"date":497,"open":498,"high":499,"low":445,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":344,"vwap":503},"2026-08-12",25.37,25.4593,-0.2007,-0.78,5581,25.4042,{"date":505,"open":506,"high":434,"low":507,"close":434,"change":508,"percent_change":509,"volume":510,"transactions":387,"vwap":511},"2026-08-11",25.64,25.6272,-0.13,-0.5,8757.038,25.6373,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",25.73,25.79,0.12,0.47,4379.038,33,25.7609,{"date":522,"open":523,"high":523,"low":524,"close":419,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",25.785,25.5599,0.62,2.48,9485.039,76,25.6165,{"date":531,"open":532,"high":532,"low":13,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":387,"vwap":537},"2026-08-06",25.2,25.05,-0.7,-2.72,2205,25.028,{"date":539,"open":540,"high":540,"low":541,"close":426,"change":542,"percent_change":465,"volume":543,"transactions":387,"vwap":544},"2026-08-05",26.105,25.7,-0.0611,6007,25.7396,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":361,"vwap":554},"2026-08-04",25.49,25.84,25.4402,25.8111,0.5639,2.23,13747,25.7002,{"date":556,"open":283,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",25.38,25.2472,0.4737,1.91,1659.039,27,25.3253,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":185,"vwap":572},"2026-07-31",24.78,24.74,24.7735,0.059,0.24,3004.04,24.7608,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":241,"volume":578,"transactions":361,"vwap":579},"2026-07-30",24.53,24.7145,-0.2868,18467,24.6065,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":33,"volume":586,"transactions":587,"vwap":588},"2026-07-29",25.3,25.43,25.0013,0.0484,656,17,25.3284,{"date":590,"open":532,"high":532,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":440,"vwap":596},"2026-07-28",24.65,24.9529,0.4029,1.64,3199,24.9285,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":361,"vwap":606},"2026-07-27",24.54,24.61,24.47,24.55,0.6662,2.79,11335,24.5635,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",23.83,23.92,23.8838,0.3738,1.59,4289.091,38,23.9074,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",23.75,23.42,23.51,-0.63,-2.61,20888,54,23.4709,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",24.36,24.14,-0.72,-2.9,4240,34,24.2391,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":641,"percent_change":642,"volume":643,"transactions":48,"vwap":644},"2026-07-21",24.85,24.86,24.815,-0.3166,-1.26,3494.2,24.8347,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",25.21,25.3599,25.1766,-0.0509,-0.2,3834,20,25.2858,{"date":656,"open":274,"high":274,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":353,"vwap":662},"2026-07-17",25.13,25.2275,-0.1082,-0.43,7993,25.1984,{"date":664,"open":583,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",25.5,25.3357,-0.0443,-0.17,6877,42,25.4937,{"date":673,"open":582,"high":339,"low":582,"close":557,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",0.258,1.03,7821,66,25.388,{"date":680,"open":567,"high":249,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-14",24.635,25.122,0.142,0.57,10914,61,24.9766,{"date":689,"open":14,"high":533,"low":690,"close":14,"change":691,"percent_change":692,"volume":693,"transactions":233,"vwap":694},"2026-07-13",24.88,0.135,0.54,7787,24.9594,{"date":696,"open":639,"high":639,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-10",24.77,24.845,-0.075,-0.3,9000,{"date":703,"open":601,"high":704,"low":601,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-09",24.93,24.92,0.45,1.84,8800,{"date":710,"open":711,"high":601,"low":712,"close":601,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":601},"2026-07-08",24.43,24.27,-0.33,-1.33,12100,{"date":717,"open":718,"high":718,"low":219,"close":219,"change":719,"percent_change":465,"volume":720,"transactions":9,"vwap":219},"2026-07-07",25.02,-0.06,5000,{"date":722,"open":723,"high":238,"low":723,"close":639,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":639},"2026-07-06",24.66,0.26,1.06,10400,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":106,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-02",24.87,24.4,24.6,-0.04,5400,{"date":735,"open":736,"high":697,"low":736,"close":600,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":600},"2026-07-01",24.33,0.68,2.84,8600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":719,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-30",23.84,23.99,23.76,23.93,-0.25,121800,{"date":749,"open":750,"high":751,"low":750,"close":743,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":743},"2026-06-29",23.94,24.12,0.371,1.57,32700,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",23.25,23.619,0.749,3.28,4900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":700,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-25",23.08,23.28,22.86,22.87,-1.29,17700,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",23.12,23.498,23.17,0.269,1.17,16800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",22.96,23.02,22.88,22.901,0.023,0.1,10000,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",23.3,23.37,22.878,-0.472,-2.02,1100,{"date":796,"open":298,"high":797,"low":298,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",23.36,23.35,0.429,1.87,13800,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":733,"transactions":9,"vwap":806},"2026-06-17",23.54,23.555,22.921,-0.669,-2.84,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-16",23.69,23.74,23.59,0.021,0.09,14400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":799,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-15",23.71,23.72,23.55,23.569,1.85,9900,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-12",23.040001,23.15,23.14,0.07,0.3,2700,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":675,"volume":838,"transactions":9,"vwap":836},"2026-06-11",22.69,23.07,0.236,4400,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":786,"transactions":9,"vwap":843},"2026-06-10",23.31,23.32,22.834,-0.336,-1.45,{"date":847,"open":813,"high":813,"low":848,"close":774,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":774},"2026-06-09",22.79,-0.162,-0.69,12000,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":701,"transactions":9,"vwap":855},"2026-06-08",23.45,23.332,-0.064,-0.27,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",23.77,23.396,-0.554,-2.31,3600,{"date":866,"open":630,"high":867,"low":745,"close":868,"change":815,"percent_change":142,"volume":869,"transactions":9,"vwap":868},"2026-06-04",24.24,23.95,1800,{"date":871,"open":745,"high":745,"low":619,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-03",23.86,-0.71,-2.89,15700,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-02",24.41,24.63,24.57,-0.64,-2.54,2500,{"date":885,"open":14,"high":886,"low":14,"close":647,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":647},"2026-06-01",25.28,0.665,2.71,9500,{"date":891,"open":892,"high":199,"low":892,"close":893,"change":894,"percent_change":895,"volume":838,"transactions":9,"vwap":893},"2026-05-29",24.42,24.545,0.415,1.72,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":724,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-28",23.89,24.17,24.13,1.09,1500,{"date":904,"open":750,"high":396,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-27",23.85,23.87,-0.07,-0.29,5800,{"date":911,"open":609,"high":912,"low":913,"close":750,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":750},"2026-05-26",24.030001,23.82,-0.026,-0.11,45200,{"date":918,"open":868,"high":396,"low":868,"close":919,"change":920,"percent_change":154,"volume":921,"transactions":9,"vwap":919},"2026-05-22",23.966,0.176,8200,{"date":923,"open":924,"high":913,"low":924,"close":925,"change":651,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-21",23.64,23.79,-0.83,8500,{"date":929,"open":813,"high":743,"low":813,"close":743,"change":163,"percent_change":930,"volume":726,"transactions":9,"vwap":743},"2026-05-20",2.09,{"date":932,"open":924,"high":924,"low":933,"close":933,"change":934,"percent_change":768,"volume":935,"transactions":9,"vwap":933},"2026-05-19",23.5,-0.307,14000,{"date":937,"open":938,"high":750,"low":820,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-18",23.9,23.807,0.202,0.86,23700,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-15",23.48,23.78,23.605,0.03,0.13,12400,{"date":952,"open":842,"high":953,"low":842,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-14",23.6,23.575,0.232,0.99,7700,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-13",23.46,23.26,23.343,-0.477,-2,19800,{"date":967,"open":820,"high":913,"low":968,"close":913,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":913},"2026-05-12",23.7,-0.215,-0.89,3500,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-11",24.31,24.035,-0.265,-1.09,14100,{"date":980,"open":868,"high":974,"low":750,"close":981,"change":68,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-08",24.3,0.21,80800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":117,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-07",24.34,24.39,24.21,24.25,1.04,6800,{"date":993,"open":913,"high":994,"low":995,"close":396,"change":996,"percent_change":277,"volume":997,"transactions":9,"vwap":396},"2026-05-06",24.040001,23.8,-0.021,28100,{"date":999,"open":1000,"high":751,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",23.88,24.021,0.037,0.15,24400,{"date":1006,"open":989,"high":989,"low":868,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-04",23.984,0.064,0.27,11800,{"date":1012,"open":619,"high":1013,"low":619,"close":610,"change":122,"percent_change":1014,"volume":1015,"transactions":9,"vwap":610},"2026-05-01",23.96,1.7,9700,{"date":1017,"open":1018,"high":804,"low":1018,"close":1019,"change":785,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-30",23.23,23.52,0.43,29400,{"date":1023,"open":1024,"high":620,"low":1024,"close":620,"change":17,"percent_change":881,"volume":1025,"transactions":9,"vwap":620},"2026-04-29",23.27,4700,{"date":1027,"open":995,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":517,"volume":1021,"transactions":9,"vwap":1030},"2026-04-28",23.81,23.53,23.57,0.11,{"date":1033,"open":813,"high":813,"low":960,"close":960,"change":1034,"percent_change":746,"volume":1035,"transactions":9,"vwap":960},"2026-04-27",-0.059,14700,{"date":1037,"open":828,"high":1038,"low":828,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-24",23.519,0.389,1.68,12700,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-23",23.38,23.13,-0.746,-3.12,300,{"date":1050,"open":396,"high":396,"low":812,"close":1051,"change":1052,"percent_change":96,"volume":1053,"transactions":9,"vwap":1051},"2026-04-22",23.876,0.238,5300,{"date":1055,"open":396,"high":867,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":927,"transactions":9,"vwap":1056},"2026-04-21",23.638,-0.175,-0.73,{"date":1060,"open":813,"high":1061,"low":813,"close":1061,"change":1062,"percent_change":895,"volume":1063,"transactions":9,"vwap":1061},"2026-04-20",23.813,0.403,7500,{"date":1065,"open":841,"high":1066,"low":841,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-17",23.43,23.41,0.518,2.26,5200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-16",22.93,23.075001,22.83,22.892,0.119,0.52,1200,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-15",22.29,22.82,22.773,0.738,3.35,13900,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-14",22.35,21.946,22.035,0.285,1.31,25900,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-13",21.165,21.75,0.5,2.35,42900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-10",21.1,21.25,21.07,-0.4,-1.85,19000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":746,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-09",21.55,21.65,21.54,-1.14,6200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":117,"percent_change":1124,"volume":1015,"transactions":9,"vwap":1123},"2026-04-08",22.205,22.215,21.79,21.9,1.15,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1114,"change":277,"percent_change":252,"volume":1130,"transactions":9,"vwap":1114},"2026-04-07",21.68,21.74,21.52,13100,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1128,"change":724,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1128},"2026-04-06",21.62,21.775,1.21,28400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":815,"percent_change":429,"volume":1143,"transactions":9,"vwap":1142},"2026-04-02",21.35,21.51,21.34,21.48,11400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":516,"volume":1151,"transactions":9,"vwap":1149},"2026-04-01",21.36,21.6,21.33,21.39,0.025,30000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":75,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",21.28,21.365,21.225,0.64,17500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-30",20.81,20.88,20.7,20.725,0.279,1.36,18200,{"date":1169,"open":1170,"high":1170,"low":21,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-27",20.89,20.446,-1.014,-4.73,31400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1087,"transactions":9,"vwap":1179},"2026-03-26",21.7,21.82,21.46,-0.295,-1.36,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":733,"transactions":9,"vwap":1186},"2026-03-25",21.91,21.73,21.755,0.035,0.16,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-24",22.52,21.72,-0.433,-1.95,3400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1025,"transactions":9,"vwap":1199},"2026-03-23",21.975,22.153,21.97,0.563,2.61,{"date":1204,"open":1185,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":845,"volume":1025,"transactions":9,"vwap":1206},"2026-03-20",21.77,21.59,-0.317,{"date":1209,"open":1200,"high":1210,"low":1177,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-19",21.98,21.907,-0.012,-0.05,3200,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":534,"volume":1220,"transactions":9,"vwap":1218},"2026-03-18",22.08,21.919,-0.155,13400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-17",22.185,22.040001,22.073999,0.394,1.82,20000,{"date":1230,"open":1200,"high":1200,"low":1133,"close":1127,"change":1231,"percent_change":1094,"volume":701,"transactions":9,"vwap":1127},"2026-03-16",0.28,{"date":1233,"open":1234,"high":1234,"low":1139,"close":1235,"change":1236,"percent_change":277,"volume":1237,"transactions":9,"vwap":1235},"2026-03-13",21.47,21.4,-0.02,4300,{"date":1239,"open":1122,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-12",21.8,21.42,-0.896,-4.02,4500,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":651,"volume":1048,"transactions":9,"vwap":1247},"2026-03-11",22.316,-0.045,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":351,"volume":1254,"transactions":9,"vwap":1252},"2026-03-10",22.436,22.361,-0.28,6700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-09",22.3,22.67,22.26,22.641,-0.083,-0.37,11100,{"date":1265,"open":1266,"high":1267,"low":1191,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-06",22.6,22.75,22.724,-0.364,-1.58,6100,{"date":1273,"open":1018,"high":1018,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-05",22.95,23.087999,0.345,1.52,12500,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":708,"transactions":9,"vwap":1283},"2026-03-04",22.54,22.85,22.743,0.404,1.81,{"date":1287,"open":1288,"high":1289,"low":1178,"close":1290,"change":1291,"percent_change":1003,"volume":1292,"transactions":9,"vwap":1290},"2026-03-03",22.15,22.55,22.339,0.034,2600,{"date":1294,"open":1224,"high":1295,"low":1224,"close":1296,"change":699,"percent_change":394,"volume":971,"transactions":9,"vwap":1296},"2026-03-02",22.47,22.305,{"date":1298,"open":1288,"high":1299,"low":1288,"close":1300,"change":1301,"percent_change":737,"volume":1302,"transactions":9,"vwap":1300},"2026-02-27",22.41,22.38,0.152,36600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-26",22.049999,22.27,21.94,22.228,0.158,0.72,5100,{"date":1313,"open":1146,"high":1217,"low":1146,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-25",22.07,0.852,4.02,17400,{"date":1319,"open":1320,"high":1235,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-24",21.23,21.09,21.218,0.198,0.94,13000,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-23",21.31,20.9,21.02,-0.873,-3.99,10300,{"date":1335,"open":1123,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-20",22.14,21.83,21.893,-0.097,-0.44,16900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-19",21.95,22.030001,21.857,21.99,-0.138,-0.62,13500,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-18",21.86,22.2,22.128,0.428,1.97,3700,{"date":1360,"open":1307,"high":1307,"low":1133,"close":1177,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1177},"2026-02-17",-0.133,-0.61,3900,{"date":1365,"open":1240,"high":1347,"low":1240,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-13",21.833,0.073,0.34,15000,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-12",22.49,21.64,21.76,-0.725,-3.22,9200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":875,"transactions":9,"vwap":1381},"2026-02-11",22.43,22.485,22.23,-0.861,-3.69,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-10",23.63,23.65,23.346,-0.084,-0.36,12300,{"date":1394,"open":1395,"high":813,"low":1395,"close":1066,"change":785,"percent_change":1020,"volume":1278,"transactions":9,"vwap":1066},"2026-02-09",22.94,{"date":1397,"open":764,"high":1398,"low":782,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-06",23.33,0.713,3.15,4600,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-05",23.24,22.617,-0.913,-3.88,4800,{"date":1410,"open":1404,"high":1388,"low":1411,"close":1029,"change":920,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1029},"2026-02-04",22.945,0.75,13600,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":739,"transactions":9,"vwap":1418},"2026-02-03",24.11,23.2,23.354,-1.162,-4.74,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":907,"volume":1426,"transactions":9,"vwap":1424},"2026-02-02",25.030001,24.516,-0.018,8900,{"date":1428,"open":270,"high":270,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1110,"transactions":9,"vwap":1430},"2026-01-30",24.48,24.534,-0.596,-2.37,{"date":1434,"open":1435,"high":1435,"low":218,"close":657,"change":1436,"percent_change":473,"volume":1437,"transactions":9,"vwap":657},"2026-01-29",25.97,-0.59,18300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":385,"volume":1445,"transactions":9,"vwap":1443},"2026-01-28",25.99,26.087,25.71,25.72,0.058,50200,{"date":1447,"open":426,"high":478,"low":339,"close":1448,"change":1449,"percent_change":1270,"volume":1450,"transactions":9,"vwap":1448},"2026-01-27",25.662,-0.411,348000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-26",25.82,26.185,25.77,26.073,0.365,1.42,11000,{"date":1461,"open":478,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1031,"volume":1053,"transactions":9,"vwap":1464},"2026-01-23",25.88,25.683,25.708,0.028,{"date":176,"open":1467,"high":541,"low":1468,"close":454,"change":137,"percent_change":1469,"volume":1470,"transactions":9,"vwap":454},25.36,25.31,1.26,1023700]