[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVTM":3,"homepage-market-summary":25,"stock-historical-AVTM":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AVTM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Total Equity Markets ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"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},55.2934,55.3,55.27,54.8315,0.4619,0.84,3137.044,0,57.11,45.61,2749.022363289941,84.2,169,{"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},2749,464584.779396,10.76,"2026-02-02",[178,181,187,195,206,214,221,229,238,246,254,262,269,277,285,292,300,307,316,324,333,343,353,362,371,382,389,397,405,414,420,429,437,444,452,460,469,477,486,496,505,514,523,531,540,546,555,565,572,580,589,600,608,614,622,632,639,647,656,664,671,679,685,691,695,702,708,714,719,727,730,733,740,747,751,759,766,772,777,783,790,797,803,807,811,816,819,824,829,833,841,847,853,858,865,873,881,887,893,900,904,910,917,924,927,930,935,940,948,951,957,964,971,974,980,984,989,994,999,1005,1009,1014,1020,1024,1029,1034,1038,1041,1046,1052,1057,1063,1067,1074,1080,1087,1093,1096,1101,1107,1112,1117,1121,1127,1134,1140,1148,1155,1161,1165,1168,1173,1178,1182,1186,1190,1195,1199,1205,1211,1214,1220,1224,1229,1235,1241,1249,1253,1258],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},31,55.239,{"date":36,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},0.0973,0.18,68.7227,34,54.6459,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",54.7342,-0.1179,-0.21,119.7497,30,54.9863,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",54.97,54.98,54.7464,54.8521,-0.0667,-0.12,2219.9247,35,54.9295,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",54.9188,-0.4273,-0.77,54.2418,29,54.9552,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":193,"vwap":220},"2026-09-25",55.3461,0.2894,0.53,69.7587,55.1971,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",55.0567,0.0176,0.03,160.6001,36,55.0144,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",55.1199,55.0391,-0.5226,-0.94,2776.7947,45,55.2533,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":49,"volume":244,"transactions":212,"vwap":245},"2026-09-22",55.68,55.5356,55.5617,0.0245,1209.4603,55.5727,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",55.5372,0.7881,1.44,40.3843,26,55.3326,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",54.7491,-0.0486,-0.09,34.3403,18,54.6814,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":48,"vwap":268},"2026-09-17",54.7977,0.5895,1.09,18.4003,54.7632,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",54.2082,-0.221,-0.41,91.5503,25,54.6122,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",54.4292,-0.2649,-0.48,102.6163,24,54.3246,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":193,"vwap":291},"2026-09-14",54.6941,-0.4328,-0.79,85.4253,54.754,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":179,"vwap":299},"2026-09-11",55.23,55.1269,0.5324,0.98,4035.1313,55.2305,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":289,"volume":305,"transactions":204,"vwap":306},"2026-09-10",54.76,54.5945,-0.4335,692.0563,54.6954,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",55.17,55.028,-0.2794,-0.51,162.5083,32,55.1431,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":193,"vwap":323},"2026-09-08",55.49,55.3074,-0.4626,-0.83,323.0363,55.6134,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",55.79,55.77,-0.0473,-0.08,457.0383,28,55.778,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",55.6,55.88,55.8173,0.5944,1.08,2160.6643,49,55.6001,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",55.04,55.31,55.2229,0.3049,0.56,1632.1923,44,55.1312,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":331,"vwap":361},"2026-09-01",55.19,54.9,54.918,-0.5419,-0.98,1686.6233,54.9263,{"date":363,"open":346,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":351,"vwap":370},"2026-08-31",55.46,55.3099,55.4599,-0.1228,-0.22,1301.5013,55.4076,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",56,56.03,55.559,55.5827,-0.2927,-0.52,3155.4263,47,55.9735,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":351,"vwap":388},"2026-08-27",55.8754,0.2637,0.47,265.8223,55.7994,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-26",55.6117,0.0454,0.08,153.3223,41,55.6152,{"date":398,"open":399,"high":400,"low":364,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":185,"vwap":404},"2026-08-25",55.51,55.5663,0.1875,0.34,1667.2693,55.4778,{"date":406,"open":407,"high":407,"low":14,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",55.94,55.3788,-0.211,-0.38,5325.8944,86,55.3777,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":163,"volume":418,"transactions":314,"vwap":419},"2026-08-21",55.5898,0.2696,146.4483,55.55,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",55.7,55.3202,-0.4948,-0.89,251.9563,39,55.5828,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":212,"vwap":436},"2026-08-19",55.7801,55.815,0.0787,0.14,255.1853,55.8238,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":234,"volume":442,"transactions":212,"vwap":443},"2026-08-18",55.86,55.7363,-0.5283,496.4813,55.8111,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":427,"vwap":451},"2026-08-17",56.44,56.2646,-0.1437,-0.25,152.9855,56.4417,{"date":453,"open":20,"high":20,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":236,"vwap":459},"2026-08-14",56.4,56.4083,-0.2067,-0.37,7807.4043,56.4801,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":341,"vwap":468},"2026-08-13",56.7,56.511,56.615,0.3555,0.63,16724.4233,56.6712,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":142,"volume":474,"transactions":475,"vwap":476},"2026-08-12",56.31,56.2595,0.2124,182.0893,22,56.299,{"date":478,"open":479,"high":480,"low":374,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":373,"vwap":485},"2026-08-11",56.0799,56.08,56.0471,-0.0144,-0.03,5243.5483,56.0737,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":373,"vwap":495},"2026-08-10",56.0501,56.07,56.04,56.0615,0.0415,0.07,1164.4693,56.0705,{"date":497,"open":374,"high":374,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",56.0001,56.02,0.5174,0.93,906.6003,40,55.9911,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":314,"vwap":513},"2026-08-06",55.765,55.485,55.5026,-0.2147,-0.39,1476.4653,55.5749,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":227,"vwap":522},"2026-08-05",55.73,55.75,55.7173,0.094,0.17,1078.3453,55.7378,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":204,"vwap":530},"2026-08-04",55.712,55.6233,1.0284,1.88,608.6113,55.5326,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",54.47,54.5949,0.6229,1.15,7383.3533,89,54.4725,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":127,"volume":544,"transactions":331,"vwap":545},"2026-07-31",53.972,0.4198,187.4203,53.6007,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":193,"vwap":554},"2026-07-30",53.07,53.58,53.5522,0.9131,1.73,906.7283,53.2588,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",53.64,52.6386,52.6391,-0.9626,-1.8,7017.3423,61,53.0866,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":393,"volume":570,"transactions":193,"vwap":571},"2026-07-28",53.29,53.6017,0.0449,1271.4113,53.5448,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":49,"volume":578,"transactions":395,"vwap":579},"2026-07-27",54.1,53.41,53.5568,0.024,1084.9063,53.6395,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":225,"volume":587,"transactions":212,"vwap":588},"2026-07-24",53.62,53.9,53.5,53.5328,0.0165,3102.4103,53.5745,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",53.61,53.63,53.395,53.5163,-0.5656,-1.05,4755.7753,57,53.5107,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":258,"volume":606,"transactions":227,"vwap":607},"2026-07-22",54.16,54.23,54.0819,-0.0493,1413.4563,54.1476,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":339,"volume":612,"transactions":252,"vwap":613},"2026-07-21",54.1312,0.5776,98.8403,54.0092,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":511,"volume":620,"transactions":185,"vwap":621},"2026-07-20",54.015,54.02,53.5536,-0.2073,949.4233,53.8658,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":212,"vwap":631},"2026-07-17",53.75,53.89,53.67,53.7609,-0.4699,-0.87,558.3223,53.7191,{"date":633,"open":533,"high":533,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":275,"vwap":638},"2026-07-16",54.2308,-0.3506,-0.64,275.5373,54.3929,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":434,"volume":645,"transactions":212,"vwap":646},"2026-07-15",54.27,54.585,54.5814,0.0762,685.8063,54.5162,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-14",54.29,54.5052,0.4452,0.82,1016.3953,33,54.3565,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":312,"percent_change":661,"volume":662,"transactions":185,"vwap":663},"2026-07-13",54.2,54.312,54.06,-0.93,1775.137696,54.2747,{"date":665,"open":533,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-07-10",54.57,54.46,0.23,0.42,2100,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-09",54.33,54.38,54.34,0.46,0.85,97300,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",53.88,-0.19,-0.35,100,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":511,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-07",54.029999,54.07,-0.72,3300,{"date":692,"open":693,"high":667,"low":693,"close":667,"change":676,"percent_change":677,"volume":694,"transactions":9,"vwap":667},"2026-07-06",53.92,800,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-02",54.19,54,-0.29,-0.53,900,{"date":703,"open":704,"high":704,"low":649,"close":649,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":649},"2026-07-01",54.36,-0.15,-0.28,500,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",54.44,0.51,0.95,200,{"date":715,"open":624,"high":716,"low":592,"close":716,"change":218,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-29",53.93,0.99,3000,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-26",53.55,53.69,53.4,-0.16,-0.3,11900,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":520,"percent_change":137,"volume":684,"transactions":9,"vwap":729},"2026-06-25",53.56,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":329,"percent_change":705,"volume":684,"transactions":9,"vwap":732},"2026-06-24",53.39,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-23",53.37,53.47,-0.8,-1.47,400,{"date":741,"open":742,"high":743,"low":641,"close":641,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":641},"2026-06-22",54.41,54.45,-0.1,-0.18,300,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":339,"volume":713,"transactions":9,"vwap":749},"2026-06-18",54.37,0.58,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-17",54.48,54.58,53.79,-0.6,-1.1,7400,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-16",54.75,54.39,-0.27,-0.49,3600,{"date":767,"open":302,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":739,"transactions":9,"vwap":769},"2026-06-15",54.79,54.66,0.75,1.39,{"date":773,"open":688,"high":688,"low":755,"close":774,"change":775,"percent_change":776,"volume":707,"transactions":9,"vwap":774},"2026-06-12",53.91,0.27,0.5,{"date":778,"open":779,"high":557,"low":780,"close":557,"change":781,"percent_change":782,"volume":171,"transactions":9,"vwap":557},"2026-06-11",52.74,52.59,1.1,2.09,{"date":784,"open":735,"high":735,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-10",52.51,52.54,-0.73,-1.37,12300,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":764,"volume":796,"transactions":9,"vwap":794},"2026-06-09",53.33,52.46,53.27,-0.26,4200,{"date":798,"open":799,"high":799,"low":584,"close":800,"change":434,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-08",53.7,53.53,0.26,600,{"date":804,"open":603,"high":603,"low":805,"close":732,"change":738,"percent_change":806,"volume":802,"transactions":9,"vwap":732},"2026-06-05",53.24,-2.68,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":676,"percent_change":677,"volume":739,"transactions":9,"vwap":810},"2026-06-04",54.49,54.86,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":683,"percent_change":636,"volume":815,"transactions":9,"vwap":814},"2026-06-03",54.61,54.4,4900,{"date":817,"open":761,"high":761,"low":761,"close":761,"change":42,"percent_change":818,"volume":739,"transactions":9,"vwap":761},"2026-06-02",0.57,{"date":820,"open":821,"high":710,"low":821,"close":710,"change":822,"percent_change":823,"volume":802,"transactions":9,"vwap":710},"2026-06-01",54.12,0.43,0.8,{"date":825,"open":774,"high":826,"low":774,"close":826,"change":827,"percent_change":828,"volume":739,"transactions":9,"vwap":826},"2026-05-29",54.0099983,0.11,0.2,{"date":830,"open":831,"high":583,"low":832,"close":583,"change":33,"percent_change":147,"volume":765,"transactions":9,"vwap":583},"2026-05-28",53.65,53.57,{"date":834,"open":835,"high":836,"low":557,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-27",53.83,53.85,53.71,-0.11,-0.2,5000,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":297,"volume":171,"transactions":9,"vwap":844},"2026-05-26",53.76,53.82,53.72,0.52,{"date":848,"open":849,"high":850,"low":849,"close":849,"change":851,"percent_change":818,"volume":852,"transactions":9,"vwap":849},"2026-05-22",53.3,53.36,0.3,1700,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":33,"volume":707,"transactions":9,"vwap":856},"2026-05-21",52.8,53,0.1,{"date":859,"open":780,"high":860,"low":780,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-20",52.93,52.9,0.62,1.19,1300,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-19",52.25,52.43,52.28,-0.36,-0.68,1200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":838,"volume":880,"transactions":9,"vwap":878},"2026-05-18",52.63,52.79,52.38,52.64,-0.06,12100,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":746,"transactions":9,"vwap":884},"2026-05-15",52.86,52.7,-0.69,-1.29,{"date":888,"open":889,"high":721,"low":889,"close":732,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":732},"2026-05-14",53.23,0.37,0.7,3800,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":218,"volume":899,"transactions":9,"vwap":897},"2026-05-13",52.61,53.080002,53.02,0.28,5800,{"date":901,"open":786,"high":779,"low":902,"close":779,"change":682,"percent_change":870,"volume":903,"transactions":9,"vwap":779},"2026-05-12",52.37,3200,{"date":905,"open":906,"high":907,"low":860,"close":860,"change":908,"percent_change":49,"volume":909,"transactions":9,"vwap":860},"2026-05-11",53.029999,53.049999,0.02,6300,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":142,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-08",52.87,52.98,52.91,0.72,4600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":870,"percent_change":871,"volume":923,"transactions":9,"vwap":922},"2026-05-07",52.88,52.89,52.5,52.53,7700,{"date":925,"open":926,"high":920,"low":926,"close":920,"change":770,"percent_change":250,"volume":707,"transactions":9,"vwap":920},"2026-05-06",52.6,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":349,"percent_change":266,"volume":684,"transactions":9,"vwap":929},"2026-05-05",52.14,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":457,"percent_change":934,"volume":864,"transactions":9,"vwap":933},"2026-05-04",51.78,51.58,-0.71,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":828,"percent_change":939,"volume":852,"transactions":9,"vwap":938},"2026-05-01",52.19,51.95,0.39,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-30",51.44,51.8,51.75,0.79,1.55,2200,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":839,"percent_change":511,"volume":684,"transactions":9,"vwap":950},"2026-04-29",50.96,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":707,"transactions":9,"vwap":954},"2026-04-28",51.11,51.16,-0.32,-0.62,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":668,"volume":963,"transactions":9,"vwap":960},"2026-04-27",51.38,51.48,51.35,0.12,700,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":147,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-24",51.13,51.36,51.09,0.69,1100,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":795,"percent_change":312,"volume":684,"transactions":9,"vwap":973},"2026-04-23",51.0099983,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":669,"percent_change":979,"volume":963,"transactions":9,"vwap":978},"2026-04-22",51.28,51.22,51.27,0.83,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":870,"percent_change":983,"volume":684,"transactions":9,"vwap":982},"2026-04-21",50.85,-0.7,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":49,"percent_change":393,"volume":864,"transactions":9,"vwap":987},"2026-04-20",51.17,51.21,51.099998,{"date":990,"open":991,"high":986,"low":991,"close":986,"change":992,"percent_change":993,"volume":746,"transactions":9,"vwap":986},"2026-04-17",51.14,0.71,1.41,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":183,"volume":684,"transactions":9,"vwap":997},"2026-04-16",50.43,50.46,0.09,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":851,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-15",50.09,50.37,0.6,5400,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":822,"percent_change":1008,"volume":713,"transactions":9,"vwap":1007},"2026-04-14",50.07,0.87,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":846,"percent_change":1013,"volume":670,"transactions":9,"vwap":1012},"2026-04-13",49.099998,49.64,1.06,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":202,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-10",49.25,49.12,-0.24,3700,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":775,"percent_change":1023,"volume":684,"transactions":9,"vwap":1022},"2026-04-09",49.24,0.55,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":76,"percent_change":1028,"volume":963,"transactions":9,"vwap":1027},"2026-04-08",48.65,48.97,2.81,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":106,"percent_change":1033,"volume":746,"transactions":9,"vwap":1032},"2026-04-07",47.3,47.63,-0.02,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":33,"percent_change":122,"volume":713,"transactions":9,"vwap":1037},"2026-04-06",47.45,47.64,{"date":1039,"open":1036,"high":1036,"low":1040,"close":1036,"change":68,"percent_change":827,"volume":802,"transactions":9,"vwap":1036},"2026-04-02",47.36,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":939,"percent_change":979,"volume":707,"transactions":9,"vwap":1045},"2026-04-01",47.38,47.62,47.4,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":739,"transactions":9,"vwap":1049},"2026-03-31",46.69,47.0099983,1.36,2.98,{"date":1053,"open":1054,"high":1054,"low":21,"close":1055,"change":258,"percent_change":839,"volume":1056,"transactions":9,"vwap":1055},"2026-03-30",45.97,45.65,9100,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":629,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-27",46.32,45.74,-1.87,2500,{"date":1064,"open":1049,"high":1049,"low":1065,"close":1065,"change":629,"percent_change":1066,"volume":963,"transactions":9,"vwap":1065},"2026-03-26",46.61,-1.83,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":891,"volume":1073,"transactions":9,"vwap":1071},"2026-03-25",47.74,47.28,47.48,0.33,1800,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":745,"percent_change":410,"volume":1079,"transactions":9,"vwap":1078},"2026-03-24",46.94,47.37,47.15,1900,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":872,"transactions":9,"vwap":1084},"2026-03-23",47.61,47.27,47.33,0.88,1.89,{"date":1088,"open":1076,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":694,"transactions":9,"vwap":1090},"2026-03-20",46.96,46.45,-0.99,-2.09,{"date":1094,"open":1049,"high":1095,"low":1049,"close":1095,"change":106,"percent_change":1033,"volume":970,"transactions":9,"vwap":1095},"2026-03-19",47.44,{"date":1097,"open":1098,"high":1098,"low":1036,"close":1036,"change":1099,"percent_change":1100,"volume":1073,"transactions":9,"vwap":1036},"2026-03-18",47.86,-0.56,-1.17,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":434,"percent_change":1106,"volume":909,"transactions":9,"vwap":1105},"2026-03-17",48.11,47.92,48.0099983,0.29,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1023,"percent_change":1111,"volume":684,"transactions":9,"vwap":1110},"2026-03-16",47.88,47.87,1.16,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":955,"percent_change":1116,"volume":963,"transactions":9,"vwap":1115},"2026-03-13",47.76,47.32,-0.67,{"date":1118,"open":1119,"high":1119,"low":1037,"close":1037,"change":787,"percent_change":1120,"volume":739,"transactions":9,"vwap":1037},"2026-03-12",47.77,-1.51,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":838,"percent_change":1126,"volume":713,"transactions":9,"vwap":1125},"2026-03-11",48.43,48.35,48.37,-0.23,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":699,"volume":1133,"transactions":9,"vwap":1131},"2026-03-10",48.61,48.91,48.48,-0.14,2600,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":822,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-09",48.68,48.62,0.89,1500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":956,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-06",48.31,48.4,48,48.19,-1.27,43100,{"date":1149,"open":341,"high":1150,"low":1151,"close":1152,"change":756,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-05",49.040001,48.55,48.81,-1.21,4800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":122,"percent_change":652,"volume":1160,"transactions":9,"vwap":1159},"2026-03-04",49.33,49.47,49.41,4000,{"date":1162,"open":1142,"high":1011,"low":1142,"close":1163,"change":1164,"percent_change":1146,"volume":694,"transactions":9,"vwap":1163},"2026-03-03",49.0099983,-0.63,{"date":1166,"open":1167,"high":1012,"low":1159,"close":1012,"change":68,"percent_change":857,"volume":802,"transactions":9,"vwap":1012},"2026-03-02",49.45,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":955,"percent_change":636,"volume":746,"transactions":9,"vwap":1171},"2026-02-27",49.4,49.59,49.38,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":745,"percent_change":870,"volume":690,"transactions":9,"vwap":1177},"2026-02-26",50.060001,49.55,49.91,{"date":1179,"open":1180,"high":1001,"low":1181,"close":1001,"change":676,"percent_change":501,"volume":963,"transactions":9,"vwap":1001},"2026-02-25",49.9,49.85,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":669,"percent_change":677,"volume":713,"transactions":9,"vwap":1185},"2026-02-24",49.32,49.63,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":787,"percent_change":1189,"volume":684,"transactions":9,"vwap":1188},"2026-02-23",49.21,-1.46,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1072,"percent_change":1194,"volume":694,"transactions":9,"vwap":1193},"2026-02-20",50.049999,49.94,0.67,{"date":1196,"open":1167,"high":1197,"low":1170,"close":1198,"change":724,"percent_change":955,"volume":718,"transactions":9,"vwap":1198},"2026-02-19",49.66,49.61,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":42,"percent_change":466,"volume":1204,"transactions":9,"vwap":1202},"2026-02-18",49.7,49.77,49.67,1400,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":393,"percent_change":1210,"volume":701,"transactions":9,"vwap":1209},"2026-02-17",49.52,49.43,49.46,0.16,{"date":1212,"open":1213,"high":1201,"low":1213,"close":1172,"change":857,"percent_change":828,"volume":694,"transactions":9,"vwap":1172},"2026-02-13",49.3,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":694,"transactions":9,"vwap":1217},"2026-02-12",50.22,49.28,-0.86,-1.72,{"date":1221,"open":1222,"high":1222,"low":1175,"close":1223,"change":202,"percent_change":1018,"volume":872,"transactions":9,"vwap":1223},"2026-02-11",50.3,50.14,{"date":1225,"open":1226,"high":1226,"low":1167,"close":1227,"change":879,"percent_change":202,"volume":1228,"transactions":9,"vwap":1227},"2026-02-10",50.5,50.26,10500,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":775,"percent_change":1234,"volume":852,"transactions":9,"vwap":1233},"2026-02-09",50,50.45,50.32,0.54,{"date":1236,"open":1237,"high":1192,"low":1238,"close":1192,"change":1239,"percent_change":1240,"volume":718,"transactions":9,"vwap":1192},"2026-02-06",49.69,49.57,1.23,2.52,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":701,"transactions":9,"vwap":1246},"2026-02-05",48.98,49.029999,48.71,48.82,-0.61,-1.23,{"date":1250,"open":1251,"high":1251,"low":1159,"close":1208,"change":1252,"percent_change":1132,"volume":1160,"transactions":9,"vwap":1208},"2026-02-04",49.68,-0.07,{"date":1254,"open":1172,"high":1255,"low":1172,"close":1255,"change":1256,"percent_change":1257,"volume":802,"transactions":9,"vwap":1255},"2026-02-03",49.5,-0.42,-0.84,{"date":176,"open":1259,"high":1175,"low":1180,"close":1260,"change":1261,"percent_change":329,"volume":802,"transactions":9,"vwap":1260},49.96,49.92,-0.04]